Akwel SA (EPA:AKW)
France
· Delayed Price · Currency is EUR 6.90
-0.04 (-0.58%)
At close: Mar 9, 2026
Akwel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.76 | 6.90 | 6.50 | 6.90 | 6.90 | -0.58% | 17,851 |
| Mar 6, 2026 | 7.00 | 7.00 | 6.86 | 6.94 | 6.94 | -0.29% | 16,804 |
| Mar 5, 2026 | 7.12 | 7.12 | 6.96 | 6.96 | 6.96 | -2.52% | 15,728 |
| Mar 4, 2026 | 7.20 | 7.26 | 7.04 | 7.14 | 7.14 | -1.65% | 18,931 |
| Mar 3, 2026 | 7.28 | 7.36 | 7.26 | 7.26 | 7.26 | -1.09% | 23,510 |
| Mar 2, 2026 | 7.36 | 7.36 | 7.26 | 7.34 | 7.34 | -1.34% | 2,753 |
| Feb 27, 2026 | 7.44 | 7.46 | 7.40 | 7.44 | 7.44 | -0.27% | 3,537 |
| Feb 26, 2026 | 7.48 | 7.52 | 7.42 | 7.46 | 7.46 | -0.53% | 5,674 |
| Feb 25, 2026 | 7.48 | 7.54 | 7.48 | 7.50 | 7.50 | -0.53% | 8,702 |
| Feb 24, 2026 | 7.30 | 7.58 | 7.30 | 7.54 | 7.54 | 3.01% | 35,697 |
| Feb 23, 2026 | 7.40 | 7.40 | 7.24 | 7.32 | 7.32 | -2.92% | 41,382 |
| Feb 20, 2026 | 7.72 | 7.72 | 7.50 | 7.54 | 7.54 | -3.33% | 17,962 |
| Feb 19, 2026 | 7.86 | 7.94 | 7.78 | 7.80 | 7.80 | -0.26% | 7,858 |
| Feb 18, 2026 | 7.72 | 8.00 | 7.72 | 7.82 | 7.82 | 0.26% | 26,470 |
| Feb 17, 2026 | 7.84 | 7.84 | 7.72 | 7.80 | 7.80 | -0.76% | 5,812 |
| Feb 16, 2026 | 7.92 | 7.92 | 7.86 | 7.86 | 7.86 | -0.51% | 7,548 |
| Feb 13, 2026 | 7.90 | 7.94 | 7.86 | 7.90 | 7.90 | 0.51% | 3,426 |
| Feb 12, 2026 | 7.84 | 7.90 | 7.84 | 7.86 | 7.86 | -0.51% | 7,835 |
| Feb 11, 2026 | 7.92 | 7.94 | 7.84 | 7.90 | 7.90 | -1.25% | 8,717 |
| Feb 10, 2026 | 7.84 | 8.00 | 7.84 | 8.00 | 8.00 | - | 14,685 |
| Feb 9, 2026 | 7.86 | 8.00 | 7.76 | 8.00 | 8.00 | 1.78% | 43,159 |
| Feb 6, 2026 | 7.70 | 7.90 | 7.60 | 7.86 | 7.86 | -1.75% | 35,483 |
| Feb 5, 2026 | 8.02 | 8.02 | 7.96 | 8.00 | 8.00 | - | 16,319 |
| Feb 4, 2026 | 8.04 | 8.06 | 7.92 | 8.00 | 8.00 | 0.25% | 9,079 |
| Feb 3, 2026 | 7.86 | 8.00 | 7.86 | 7.98 | 7.98 | 1.53% | 29,474 |
| Feb 2, 2026 | 7.92 | 7.98 | 7.84 | 7.86 | 7.86 | -0.76% | 27,402 |
| Jan 30, 2026 | 8.00 | 8.00 | 7.88 | 7.92 | 7.92 | -1.00% | 9,365 |
| Jan 29, 2026 | 7.98 | 8.00 | 7.88 | 8.00 | 8.00 | - | 7,310 |
| Jan 28, 2026 | 8.00 | 8.02 | 7.94 | 8.00 | 8.00 | - | 11,485 |
| Jan 27, 2026 | 8.00 | 8.00 | 7.92 | 8.00 | 8.00 | 0.76% | 2,129 |
| Jan 26, 2026 | 8.00 | 8.00 | 7.92 | 7.94 | 7.94 | -0.75% | 34,308 |
| Jan 23, 2026 | 7.98 | 8.02 | 7.94 | 8.00 | 8.00 | -0.25% | 3,689 |
| Jan 22, 2026 | 7.90 | 8.04 | 7.88 | 8.02 | 8.02 | 1.78% | 35,125 |
| Jan 21, 2026 | 7.92 | 7.96 | 7.88 | 7.88 | 7.88 | -0.25% | 3,369 |
| Jan 20, 2026 | 7.98 | 7.98 | 7.90 | 7.90 | 7.90 | -0.75% | 6,044 |
| Jan 19, 2026 | 8.04 | 8.04 | 7.94 | 7.96 | 7.96 | -0.75% | 3,114 |
| Jan 16, 2026 | 8.06 | 8.06 | 7.96 | 8.02 | 8.02 | -0.50% | 41,754 |
| Jan 15, 2026 | 8.06 | 8.06 | 7.98 | 8.06 | 8.06 | 2.81% | 43,668 |
| Jan 14, 2026 | 8.06 | 8.06 | 7.82 | 7.84 | 7.84 | -2.00% | 20,790 |
| Jan 13, 2026 | 8.06 | 8.06 | 7.94 | 8.00 | 8.00 | -0.74% | 59,361 |
| Jan 12, 2026 | 8.06 | 8.06 | 8.02 | 8.06 | 8.06 | - | 4,108 |
| Jan 9, 2026 | 8.06 | 8.06 | 8.02 | 8.06 | 8.06 | - | 19,139 |
| Jan 8, 2026 | 8.02 | 8.06 | 8.02 | 8.06 | 8.06 | 0.50% | 2,397 |
| Jan 7, 2026 | 8.06 | 8.06 | 8.00 | 8.02 | 8.02 | -0.25% | 4,198 |
| Jan 6, 2026 | 8.00 | 8.06 | 8.00 | 8.04 | 8.04 | 0.50% | 20,563 |
| Jan 5, 2026 | 8.18 | 8.20 | 8.00 | 8.00 | 8.00 | -1.72% | 36,199 |
| Jan 2, 2026 | 8.20 | 8.20 | 8.12 | 8.14 | 8.14 | -0.73% | 4,213 |
| Dec 31, 2025 | 8.02 | 8.20 | 8.02 | 8.20 | 8.20 | 1.74% | 1,833 |
| Dec 30, 2025 | 8.04 | 8.10 | 8.04 | 8.06 | 8.06 | 0.50% | 956 |
| Dec 29, 2025 | 8.10 | 8.20 | 8.02 | 8.02 | 8.02 | -0.25% | 3,781 |
| Dec 24, 2025 | 8.10 | 8.10 | 8.04 | 8.04 | 8.04 | -0.74% | 3,929 |
| Dec 23, 2025 | 8.02 | 8.10 | 8.00 | 8.10 | 8.10 | 0.25% | 3,466 |
| Dec 22, 2025 | 7.94 | 8.08 | 7.94 | 8.08 | 8.08 | 1.51% | 4,741 |
| Dec 19, 2025 | 7.98 | 8.08 | 7.96 | 7.96 | 7.96 | 0.51% | 1,760 |
| Dec 18, 2025 | 7.90 | 8.00 | 7.90 | 7.92 | 7.92 | -1.25% | 3,405 |
| Dec 17, 2025 | 8.06 | 8.10 | 8.02 | 8.02 | 8.02 | -0.99% | 984 |
| Dec 16, 2025 | 7.88 | 8.10 | 7.86 | 8.10 | 8.10 | 2.79% | 3,462 |
| Dec 15, 2025 | 8.04 | 8.04 | 7.82 | 7.88 | 7.88 | -0.25% | 1,218 |
| Dec 12, 2025 | 7.62 | 7.94 | 7.62 | 7.90 | 7.90 | 0.51% | 3,628 |
| Dec 11, 2025 | 7.60 | 7.86 | 7.60 | 7.86 | 7.86 | 2.34% | 1,643 |
| Dec 10, 2025 | 7.74 | 7.84 | 7.66 | 7.68 | 7.68 | -2.29% | 6,100 |
| Dec 9, 2025 | 8.00 | 8.00 | 7.80 | 7.86 | 7.86 | -0.25% | 1,544 |
| Dec 8, 2025 | 8.10 | 8.10 | 7.80 | 7.88 | 7.88 | -2.23% | 3,926 |
| Dec 5, 2025 | 8.00 | 8.10 | 8.00 | 8.06 | 8.06 | -0.49% | 5,837 |
| Dec 4, 2025 | 8.14 | 8.14 | 7.96 | 8.10 | 8.10 | -0.98% | 4,336 |
| Dec 3, 2025 | 8.18 | 8.18 | 8.00 | 8.18 | 8.18 | 1.49% | 1,261 |
| Dec 2, 2025 | 8.18 | 8.18 | 8.02 | 8.06 | 8.06 | -0.98% | 3,181 |
| Dec 1, 2025 | 7.98 | 8.18 | 7.98 | 8.14 | 8.14 | -0.25% | 4,118 |
| Nov 28, 2025 | 7.94 | 8.16 | 7.62 | 8.16 | 8.16 | 2.77% | 36,025 |
| Nov 27, 2025 | 7.80 | 8.00 | 7.80 | 7.94 | 7.94 | 1.79% | 6,913 |
| Nov 26, 2025 | 7.98 | 8.00 | 7.70 | 7.80 | 7.80 | -2.50% | 6,996 |
| Nov 25, 2025 | 8.00 | 8.00 | 7.90 | 8.00 | 8.00 | - | 3,926 |
| Nov 24, 2025 | 7.84 | 8.00 | 7.84 | 8.00 | 8.00 | 2.04% | 10,264 |
| Nov 21, 2025 | 7.84 | 7.92 | 7.84 | 7.84 | 7.84 | -0.76% | 2,693 |
| Nov 20, 2025 | 7.92 | 7.92 | 7.84 | 7.90 | 7.90 | -0.50% | 1,966 |
| Nov 19, 2025 | 7.94 | 7.94 | 7.80 | 7.94 | 7.94 | - | 5,497 |
| Nov 18, 2025 | 7.94 | 7.94 | 7.86 | 7.94 | 7.94 | 0.76% | 17,900 |
| Nov 17, 2025 | 7.66 | 7.92 | 7.66 | 7.88 | 7.88 | - | 23,430 |
| Nov 14, 2025 | 8.02 | 8.10 | 7.60 | 7.88 | 7.88 | -3.19% | 13,106 |
| Nov 13, 2025 | 8.24 | 8.30 | 8.04 | 8.14 | 8.14 | -2.40% | 25,555 |
| Nov 12, 2025 | 8.46 | 8.50 | 8.24 | 8.34 | 8.34 | -1.42% | 9,436 |
| Nov 11, 2025 | 8.28 | 8.46 | 8.22 | 8.46 | 8.46 | 0.24% | 5,207 |
| Nov 10, 2025 | 8.30 | 8.46 | 8.28 | 8.44 | 8.44 | 1.93% | 13,790 |
| Nov 7, 2025 | 9.48 | 9.48 | 8.18 | 8.28 | 8.28 | -16.36% | 51,780 |
| Nov 6, 2025 | 10.20 | 10.20 | 9.90 | 9.90 | 9.90 | -2.94% | 6,752 |
| Nov 5, 2025 | 10.70 | 10.70 | 10.20 | 10.20 | 10.20 | -4.23% | 3,051 |
| Nov 4, 2025 | 10.85 | 10.95 | 10.55 | 10.65 | 10.65 | -2.29% | 9,056 |
| Nov 3, 2025 | 10.40 | 11.15 | 10.25 | 10.90 | 10.90 | -1.80% | 12,950 |
| Oct 31, 2025 | 10.90 | 11.10 | 10.90 | 11.10 | 11.10 | 0.91% | 4,128 |
| Oct 30, 2025 | 10.50 | 11.15 | 10.40 | 11.00 | 11.00 | 3.77% | 15,738 |
| Oct 29, 2025 | 10.20 | 10.70 | 10.00 | 10.60 | 10.60 | 6.21% | 7,862 |
| Oct 28, 2025 | 10.20 | 10.20 | 9.90 | 9.98 | 9.98 | -2.16% | 12,802 |
| Oct 27, 2025 | 9.94 | 10.20 | 9.86 | 10.20 | 10.20 | 3.03% | 6,335 |
| Oct 24, 2025 | 10.00 | 10.00 | 9.88 | 9.90 | 9.90 | -0.40% | 3,173 |
| Oct 23, 2025 | 9.84 | 10.20 | 9.84 | 9.94 | 9.94 | 1.02% | 15,411 |
| Oct 22, 2025 | 9.82 | 9.92 | 9.82 | 9.84 | 9.84 | -0.20% | 922 |
| Oct 21, 2025 | 9.80 | 9.90 | 9.80 | 9.86 | 9.86 | 0.41% | 3,631 |
| Oct 20, 2025 | 9.90 | 9.90 | 9.72 | 9.82 | 9.82 | -0.81% | 3,833 |
| Oct 17, 2025 | 9.92 | 9.92 | 9.86 | 9.90 | 9.90 | -0.20% | 2,301 |
| Oct 16, 2025 | 9.86 | 9.94 | 9.86 | 9.92 | 9.92 | 0.61% | 1,611 |