Akwel SA (EPA:AKW)
France
· Delayed Price · Currency is EUR 7.14
0.00 (0.00%)
Apr 28, 2026, 5:35 PM CET
Akwel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.28 | 7.28 | 7.14 | 7.14 | 7.14 | - | 1,636 |
| Apr 27, 2026 | 7.14 | 7.28 | 7.14 | 7.14 | 7.14 | -0.28% | 3,630 |
| Apr 24, 2026 | 7.14 | 7.34 | 7.10 | 7.16 | 7.16 | -1.92% | 62,321 |
| Apr 23, 2026 | 7.26 | 7.30 | 7.02 | 7.30 | 7.30 | 0.55% | 1,467 |
| Apr 22, 2026 | 7.18 | 7.34 | 7.18 | 7.26 | 7.26 | -1.09% | 737 |
| Apr 21, 2026 | 7.20 | 7.34 | 7.04 | 7.34 | 7.34 | 1.38% | 5,956 |
| Apr 20, 2026 | 7.16 | 7.28 | 7.16 | 7.24 | 7.24 | - | 7,305 |
| Apr 17, 2026 | 7.16 | 7.26 | 7.14 | 7.24 | 7.24 | 1.12% | 11,311 |
| Apr 16, 2026 | 7.16 | 7.20 | 7.16 | 7.16 | 7.16 | -0.28% | 3,773 |
| Apr 15, 2026 | 7.22 | 7.24 | 7.06 | 7.18 | 7.18 | -1.10% | 4,997 |
| Apr 14, 2026 | 7.16 | 7.30 | 7.16 | 7.26 | 7.26 | - | 5,501 |
| Apr 13, 2026 | 7.02 | 7.28 | 7.02 | 7.26 | 7.26 | 0.28% | 5,525 |
| Apr 10, 2026 | 7.38 | 7.38 | 6.90 | 7.24 | 7.24 | 4.02% | 8,665 |
| Apr 9, 2026 | 7.42 | 7.42 | 6.96 | 6.96 | 6.96 | -4.40% | 34,870 |
| Apr 8, 2026 | 7.20 | 7.38 | 7.12 | 7.28 | 7.28 | 2.54% | 6,199 |
| Apr 7, 2026 | 6.98 | 7.28 | 6.96 | 7.10 | 7.10 | 1.43% | 8,805 |
| Apr 2, 2026 | 7.22 | 7.22 | 7.00 | 7.00 | 7.00 | -1.41% | 7,807 |
| Apr 1, 2026 | 7.10 | 7.20 | 7.10 | 7.10 | 7.10 | 0.28% | 1,467 |
| Mar 31, 2026 | 7.30 | 7.30 | 7.02 | 7.08 | 7.08 | -2.75% | 4,902 |
| Mar 30, 2026 | 7.30 | 7.30 | 7.16 | 7.28 | 7.28 | -0.82% | 2,182 |
| Mar 27, 2026 | 7.20 | 7.38 | 7.02 | 7.34 | 7.34 | -1.34% | 8,205 |
| Mar 26, 2026 | 7.62 | 7.62 | 7.26 | 7.44 | 7.44 | 4.20% | 13,419 |
| Mar 25, 2026 | 7.00 | 7.14 | 7.00 | 7.14 | 7.14 | 2.00% | 1,638 |
| Mar 24, 2026 | 7.00 | 7.08 | 6.92 | 7.00 | 7.00 | -0.57% | 13,274 |
| Mar 23, 2026 | 7.14 | 7.14 | 7.00 | 7.04 | 7.04 | -2.49% | 5,703 |
| Mar 20, 2026 | 7.24 | 7.24 | 7.14 | 7.22 | 7.22 | -0.82% | 4,478 |
| Mar 19, 2026 | 7.46 | 7.46 | 7.28 | 7.28 | 7.28 | -2.41% | 5,150 |
| Mar 18, 2026 | 7.24 | 7.48 | 7.24 | 7.46 | 7.46 | 2.47% | 5,704 |
| Mar 17, 2026 | 7.16 | 7.30 | 7.16 | 7.28 | 7.28 | 1.96% | 6,971 |
| Mar 16, 2026 | 6.92 | 7.14 | 6.90 | 7.14 | 7.14 | 3.18% | 16,298 |
| Mar 13, 2026 | 6.80 | 7.02 | 6.76 | 6.92 | 6.92 | 2.06% | 18,317 |
| Mar 12, 2026 | 6.78 | 6.80 | 6.72 | 6.78 | 6.78 | -0.29% | 8,248 |
| Mar 11, 2026 | 6.90 | 6.90 | 6.76 | 6.80 | 6.80 | -1.45% | 2,082 |
| Mar 10, 2026 | 6.92 | 6.98 | 6.90 | 6.90 | 6.90 | - | 3,944 |
| 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 |