Akwel SA (FRA:MW4)
Germany
· Delayed Price · Currency is EUR 7.90
-0.02 (-0.25%)
At close: Dec 5, 2025
Akwel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - | - |
| Dec 3, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -0.75% | - |
| Dec 2, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -2.44% | - |
| Dec 1, 2025 | 7.68 | 8.18 | 7.68 | 8.18 | 8.18 | 5.14% | 120 |
| Nov 28, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 2.37% | - |
| Nov 27, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -4.28% | - |
| Nov 26, 2025 | 7.84 | 7.94 | 7.84 | 7.94 | 7.94 | 2.58% | 53 |
| Nov 25, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.26% | - |
| Nov 24, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 2.66% | - |
| Nov 21, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -3.59% | - |
| Nov 20, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.26% | - |
| Nov 19, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -2.75% | - |
| Nov 18, 2025 | 7.52 | 8.00 | 7.52 | 8.00 | 8.00 | 3.36% | 104 |
| Nov 17, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -2.52% | - |
| Nov 14, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -3.17% | - |
| Nov 13, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.49% | - |
| Nov 12, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.49% | - |
| Nov 11, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.99% | - |
| Nov 10, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -17.11% | - |
| Nov 7, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -2.41% | - |
| Nov 6, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -3.50% | - |
| Nov 5, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.90% | - |
| Nov 4, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -3.23% | - |
| Nov 3, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.93% | - |
| Oct 31, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 4.37% | - |
| Oct 30, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 5.32% | - |
| Oct 29, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -1.01% | - |
| Oct 28, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 1.65% | - |
| Oct 27, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0.21% | - |
| Oct 24, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.62% | - |
| Oct 23, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - | - |
| Oct 22, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -3.41% | - |
| Oct 21, 2025 | 9.54 | 9.98 | 9.54 | 9.98 | 9.98 | 2.89% | 24 |
| Oct 20, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.83% | - |
| Oct 17, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - | - |
| Oct 16, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.82% | - |
| Oct 15, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1.46% | - |
| Oct 14, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -1.65% | - |
| Oct 13, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0.83% | - |
| Oct 10, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.41% | - |
| Oct 9, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -4.16% | - |
| Oct 8, 2025 | 9.66 | 10.10 | 9.66 | 10.10 | 10.10 | 4.77% | 109 |
| Oct 7, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -1.23% | - |
| Oct 6, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 4.05% | - |
| Oct 3, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -2.70% | - |
| Oct 2, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.34 | 0.63% | - |
| Oct 1, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.28 | 1.48% | - |
| Sep 30, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.15 | 0.43% | - |
| Sep 29, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.11 | 3.30% | - |
| Sep 26, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 8.82 | -1.30% | - |
| Sep 25, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 8.93 | -1.28% | - |
| Sep 24, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.05 | -0.43% | - |
| Sep 23, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.09 | 0.43% | - |
| Sep 22, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.05 | 17.93% | - |
| Sep 19, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.67 | 1.02% | - |
| Sep 18, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.60 | -6.22% | - |
| Sep 17, 2025 | 7.84 | 8.36 | 7.84 | 8.36 | 8.10 | 6.09% | 150 |
| Sep 16, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.63 | 1.81% | - |
| Sep 15, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.50 | -0.26% | - |
| Sep 12, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.52 | -0.26% | - |
| Sep 11, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.54 | - | - |
| Sep 10, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.54 | -0.77% | - |
| Sep 9, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.60 | 1.03% | - |
| Sep 8, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.52 | 0.26% | - |
| Sep 5, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.50 | - | - |
| Sep 4, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.50 | - | - |
| Sep 3, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.50 | -1.28% | - |
| Sep 2, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.60 | - | - |
| Sep 1, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.60 | 0.26% | - |
| Aug 29, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.58 | -0.76% | - |
| Aug 28, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.63 | 0.51% | - |
| Aug 27, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.60 | -1.51% | - |
| Aug 26, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.71 | -0.25% | - |
| Aug 25, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.73 | 0.25% | - |
| Aug 22, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.71 | -1.49% | - |
| Aug 21, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 7.83 | - | - |
| Aug 20, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 7.83 | -0.74% | - |
| Aug 19, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 7.89 | -0.49% | - |
| Aug 18, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 7.93 | 1.74% | - |
| Aug 15, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 7.79 | 0.75% | - |
| Aug 14, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.73 | - | - |
| Aug 13, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.73 | 0.76% | - |
| Aug 12, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.67 | 0.25% | - |
| Aug 11, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.65 | - | - |
| Aug 8, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.65 | 0.25% | - |
| Aug 7, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.63 | -1.01% | - |
| Aug 6, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.71 | -2.93% | - |
| Aug 5, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 7.94 | -0.24% | - |
| Aug 4, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 7.96 | -1.91% | - |
| Aug 1, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.12 | - | - |
| Jul 31, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.12 | 0.48% | - |
| Jul 30, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.08 | -0.95% | - |
| Jul 29, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.16 | -1.41% | - |
| Jul 28, 2025 | 8.30 | 8.54 | 8.30 | 8.54 | 8.27 | 5.43% | 979 |
| Jul 25, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 7.85 | -1.46% | - |
| Jul 24, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 7.96 | -3.75% | - |
| Jul 23, 2025 | 8.14 | 8.54 | 8.14 | 8.54 | 8.27 | 7.29% | 300 |
| Jul 22, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.71 | 0.25% | - |
| Jul 21, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.69 | 0.25% | - |
| Jul 18, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.67 | 0.25% | - |