Skip to main content
Akwel SA (EPA:AKW)
France flag France · Delayed Price · Currency is EUR
8.06
-0.04 (-0.49%)
At close: Dec 5, 2025

Akwel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.008.108.008.068.06-0.49%5,837
Dec 4, 20258.148.147.968.108.10-0.98%4,336
Dec 3, 20258.188.188.008.188.181.49%1,261
Dec 2, 20258.188.188.028.068.06-0.98%3,181
Dec 1, 20257.988.187.988.148.14-0.25%4,118
Nov 28, 20257.948.167.628.168.162.77%36,025
Nov 27, 20257.808.007.807.947.941.79%6,913
Nov 26, 20257.988.007.707.807.80-2.50%6,996
Nov 25, 20258.008.007.908.008.00-3,926
Nov 24, 20257.848.007.848.008.002.04%10,264
Nov 21, 20257.847.927.847.847.84-0.76%2,693
Nov 20, 20257.927.927.847.907.90-0.50%1,966
Nov 19, 20257.947.947.807.947.94-5,497
Nov 18, 20257.947.947.867.947.940.76%17,900
Nov 17, 20257.667.927.667.887.88-23,430
Nov 14, 20258.028.107.607.887.88-3.19%13,106
Nov 13, 20258.248.308.048.148.14-2.40%25,555
Nov 12, 20258.468.508.248.348.34-1.42%9,436
Nov 11, 20258.288.468.228.468.460.24%5,207
Nov 10, 20258.308.468.288.448.441.93%13,790
Nov 7, 20259.489.488.188.288.28-16.36%51,780
Nov 6, 202510.2010.209.909.909.90-2.94%6,752
Nov 5, 202510.7010.7010.2010.2010.20-4.23%3,051
Nov 4, 202510.8510.9510.5510.6510.65-2.29%9,056
Nov 3, 202510.4011.1510.2510.9010.90-1.80%12,950
Oct 31, 202510.9011.1010.9011.1011.100.91%4,128
Oct 30, 202510.5011.1510.4011.0011.003.77%15,738
Oct 29, 202510.2010.7010.0010.6010.606.21%7,862
Oct 28, 202510.2010.209.909.989.98-2.16%12,802
Oct 27, 20259.9410.209.8610.2010.203.03%6,335
Oct 24, 202510.0010.009.889.909.90-0.40%3,173
Oct 23, 20259.8410.209.849.949.941.02%15,411
Oct 22, 20259.829.929.829.849.84-0.20%922
Oct 21, 20259.809.909.809.869.860.41%3,631
Oct 20, 20259.909.909.729.829.82-0.81%3,833
Oct 17, 20259.929.929.869.909.90-0.20%2,301
Oct 16, 20259.869.949.869.929.920.61%1,611
Oct 15, 20259.909.909.869.869.86-1,441
Oct 14, 20259.909.909.829.869.860.61%5,620
Oct 13, 20259.909.909.789.809.80-1.01%4,270
Oct 10, 20259.909.909.869.909.90-3,151
Oct 9, 20259.889.909.849.909.90-2,514
Oct 8, 20259.909.909.829.909.900.20%24,405
Oct 7, 20259.909.909.809.889.88-14,542
Oct 6, 20259.969.969.789.889.88-0.80%8,398
Oct 3, 20259.7410.009.469.969.96-9,620
Oct 2, 20259.7810.009.789.969.660.61%13,355
Oct 1, 20259.869.909.789.909.600.41%4,209
Sep 30, 20259.609.869.609.869.561.44%12,915
Sep 29, 20259.609.809.569.729.433.40%6,664
Sep 26, 20259.109.629.109.409.12-0.21%8,029
Sep 25, 20259.489.489.169.429.14-0.42%9,170
Sep 24, 20259.509.509.409.469.18-0.84%2,306
Sep 23, 20259.649.669.489.549.25-0.21%4,141
Sep 22, 20259.529.609.329.569.27-10,039
Sep 19, 20258.169.828.169.569.2717.73%67,172
Sep 18, 20258.108.128.068.127.880.50%4,511
Sep 17, 20258.108.108.008.087.84-6,286
Sep 16, 20258.128.127.908.087.84-0.49%3,344
Sep 15, 20257.888.127.888.127.883.05%7,402
Sep 12, 20257.907.927.807.887.64-0.51%4,436
Sep 11, 20257.927.947.907.927.68-1.74%2,986
Sep 10, 20257.908.067.908.067.820.25%5,667
Sep 9, 20258.088.267.908.047.80-0.50%16,790
Sep 8, 20257.908.087.908.087.841.25%1,341
Sep 5, 20257.888.087.887.987.741.27%2,615
Sep 4, 20257.887.927.827.887.64-4,813
Sep 3, 20257.887.947.807.887.64-3,141
Sep 2, 20258.008.007.887.887.64-1.50%11,797
Sep 1, 20258.008.048.008.007.76-967
Aug 29, 20258.028.028.008.007.76-4,238
Aug 28, 20258.128.128.008.007.76-1.23%2,636
Aug 27, 20258.008.168.008.107.861.50%3,978
Aug 26, 20258.208.207.987.987.74-1.72%8,057
Aug 25, 20258.128.208.128.127.88-0.98%2,634
Aug 22, 20258.148.208.148.207.950.74%917
Aug 21, 20258.248.248.148.147.89-1.21%1,842
Aug 20, 20258.228.348.228.247.99-1.90%490
Aug 19, 20258.408.408.228.408.15-5,442
Aug 18, 20258.408.488.308.408.150.48%2,326
Aug 15, 20258.328.408.228.368.110.97%613
Aug 14, 20258.328.328.148.288.03-0.24%1,078
Aug 13, 20258.148.348.148.308.050.48%2,781
Aug 12, 20258.108.268.108.268.012.23%2,114
Aug 11, 20258.028.108.028.087.84-2,184
Aug 8, 20258.128.128.028.087.84-0.98%658
Aug 7, 20258.108.168.028.167.91-0.49%1,599
Aug 6, 20258.188.208.008.207.950.24%8,368
Aug 5, 20258.388.388.128.187.93-2.39%5,721
Aug 4, 20258.448.448.368.388.13-0.71%2,357
Aug 1, 20258.588.628.368.448.19-2.09%6,362
Jul 31, 20258.608.628.548.628.360.23%1,557
Jul 30, 20258.608.608.528.608.34-1,674
Jul 29, 20258.628.688.548.608.34-4,830
Jul 28, 20258.628.628.528.608.340.23%7,200
Jul 25, 20258.588.688.368.588.322.39%13,747
Jul 24, 20258.408.448.188.388.13-0.71%6,770
Jul 23, 20258.408.468.328.448.191.20%2,831
Jul 22, 20258.268.388.208.348.091.71%1,874
Jul 21, 20258.088.248.068.207.950.99%7,330