AKWEL SA AKW
EURONEXT · France · Producer Manufacturing
€6.42+0.02 (+0.31%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €6.42 | +0.31% | €6.42 | €6.50 | €6.40 | 16.19K |
| 2026-09-30 | €6.40 | -0.93% | €6.32 | €6.40 | €6.32 | 274 |
| 2026-09-29 | €6.46 | +1.57% | €6.36 | €6.46 | €6.30 | 34.79K |
| 2026-09-28 | €6.36 | +2.25% | €6.22 | €6.44 | €6.22 | 2.70K |
| 2026-09-25 | €6.22 | -5.76% | €6.60 | €6.60 | €6.22 | 2.72K |
| 2026-09-24 | €6.60 | +0.30% | €6.52 | €6.70 | €6.42 | 22.71K |
| 2026-09-23 | €6.58 | +2.81% | €6.40 | €6.80 | €6.32 | 15.45K |
| 2026-09-22 | €6.40 | +0.63% | €6.38 | €6.40 | €6.16 | 20.54K |
| 2026-09-21 | €6.36 | +2.58% | €6.36 | €6.42 | €6.30 | 1.18K |
| 2026-09-18 | €6.20 | 0.00% | €6.16 | €6.40 | €6.10 | 16.62K |
| 2026-09-17 | €6.20 | +3.33% | €5.96 | €6.28 | €5.90 | 13.31K |
| 2026-09-16 | €6.00 | +1.69% | €5.90 | €6.12 | €5.70 | 22.71K |
| 2026-09-15 | €5.90 | +3.51% | €5.86 | €5.94 | €5.50 | 18.41K |
| 2026-09-14 | €5.70 | -6.56% | €6.14 | €6.14 | €5.68 | 11.56K |
| 2026-09-11 | €6.10 | -1.61% | €6.20 | €6.22 | €6.10 | 7.35K |
| 2026-09-10 | €6.20 | -1.27% | €6.46 | €6.46 | €6.16 | 8.93K |
| 2026-09-09 | €6.28 | -0.63% | €6.30 | €6.36 | €6.28 | 4.71K |
| 2026-09-08 | €6.32 | +0.64% | €6.42 | €6.46 | €6.26 | 7.16K |
| 2026-09-07 | €6.28 | -0.32% | €6.50 | €6.50 | €6.24 | 3.31K |
| 2026-09-04 | €6.30 | -0.32% | €6.56 | €6.56 | €6.24 | 10.89K |
| 2026-09-03 | €6.32 | -1.25% | €6.44 | €6.44 | €6.32 | 5.23K |
| 2026-09-02 | €6.40 | -1.84% | €6.50 | €6.50 | €6.40 | 1.62K |
| 2026-09-01 | €6.52 | +1.56% | €6.52 | €6.58 | €6.50 | 3.23K |
| 2026-08-31 | €6.42 | 0.00% | €6.78 | €6.78 | €6.42 | 2.45K |
| 2026-08-28 | €6.42 | -1.23% | €6.60 | €6.62 | €6.40 | 7.96K |
| 2026-08-27 | €6.50 | -0.91% | €6.56 | €6.64 | €6.44 | 4.43K |
| 2026-08-26 | €6.56 | +0.61% | €6.56 | €6.66 | €6.52 | 802 |
| 2026-08-25 | €6.52 | 0.00% | €6.58 | €6.58 | €6.52 | 309 |
| 2026-08-24 | €6.52 | +0.62% | €6.78 | €6.78 | €6.52 | 5.05K |
| 2026-08-21 | €6.48 | +0.31% | €6.44 | €6.58 | €6.44 | 1.60K |
| 2026-08-20 | €6.46 | +0.62% | €6.50 | €6.50 | €6.42 | 2.39K |
| 2026-08-19 | €6.42 | -1.23% | €6.58 | €6.58 | €6.40 | 1.89K |
| 2026-08-18 | €6.50 | -2.69% | €6.72 | €6.72 | €6.50 | 3.68K |
| 2026-08-17 | €6.68 | -0.89% | €6.72 | €6.78 | €6.64 | 1.90K |
| 2026-08-14 | €6.74 | +0.60% | €6.64 | €6.78 | €6.62 | 1.72K |
| 2026-08-13 | €6.70 | -0.89% | €6.62 | €6.78 | €6.62 | 4.18K |
| 2026-08-12 | €6.76 | +1.50% | €6.78 | €6.78 | €6.76 | 191 |
| 2026-08-11 | €6.66 | +0.91% | €6.72 | €6.90 | €6.66 | 8.84K |
| 2026-08-10 | €6.60 | 0.00% | €6.52 | €6.60 | €6.52 | 2.65K |
| 2026-08-07 | €6.60 | +1.54% | €6.48 | €6.76 | €6.40 | 7.58K |
| 2026-08-06 | €6.50 | -1.81% | €6.62 | €6.74 | €6.50 | 1.93K |
| 2026-08-05 | €6.62 | -0.90% | €6.64 | €6.72 | €6.60 | 2.39K |
| 2026-08-04 | €6.68 | +0.30% | €6.66 | €6.78 | €6.66 | 762 |
| 2026-08-03 | €6.66 | +0.91% | €6.60 | €6.72 | €6.60 | 3.59K |
| 2026-07-31 | €6.60 | +0.92% | €6.56 | €6.66 | €6.56 | 5.77K |
| 2026-07-30 | €6.54 | +3.15% | €6.50 | €6.56 | €6.50 | 8.52K |
| 2026-07-29 | €6.34 | -0.31% | €6.30 | €6.50 | €6.30 | 1.51K |
| 2026-07-28 | €6.36 | +1.27% | €6.28 | €6.36 | €6.26 | 6.27K |
| 2026-07-27 | €6.28 | -2.18% | €6.40 | €6.44 | €6.26 | 4.52K |
| 2026-07-24 | €6.42 | -4.18% | €6.72 | €6.73 | €6.42 | 2.62K |
| 2026-07-23 | €6.70 | 0.00% | €6.90 | €6.90 | €6.70 | 1.92K |
| 2026-07-22 | €6.70 | +1.21% | €6.80 | €6.80 | €6.60 | 685 |
| 2026-07-21 | €6.62 | +4.09% | €6.40 | €6.80 | €6.40 | 4.43K |
| 2026-07-20 | €6.36 | -4.22% | €6.64 | €6.64 | €6.34 | 11.01K |
| 2026-07-17 | €6.64 | -2.64% | €6.86 | €6.86 | €6.62 | 5.31K |
| 2026-07-16 | €6.82 | +0.29% | €6.82 | €6.86 | €6.82 | 168 |
| 2026-07-15 | €6.80 | +1.19% | €6.78 | €6.84 | €6.78 | 366 |
| 2026-07-14 | €6.72 | +0.60% | €6.82 | €6.84 | €6.72 | 3.28K |
| 2026-07-13 | €6.68 | 0.00% | €6.68 | €6.78 | €6.68 | 725 |
| 2026-07-10 | €6.68 | 0.00% | €6.68 | €6.80 | €6.66 | 5.00K |
| 2026-07-09 | €6.68 | -0.30% | €6.76 | €6.80 | €6.68 | 1.54K |
| 2026-07-08 | €6.70 | -0.30% | €6.72 | €6.80 | €6.70 | 3.94K |
| 2026-07-07 | €6.72 | 0.00% | €6.74 | €6.84 | €6.72 | 2.72K |
| 2026-07-06 | €6.72 | +0.90% | €6.62 | €6.86 | €6.62 | 5.12K |
| 2026-07-03 | €6.66 | -1.77% | €6.66 | €6.88 | €6.62 | 9.93K |
| 2026-07-02 | €6.78 | +0.30% | €6.90 | €6.90 | €6.60 | 14.03K |
| 2026-07-01 | €6.76 | -0.59% | €6.82 | €6.92 | €6.76 | 829 |
| 2026-06-30 | €6.80 | -0.87% | €6.86 | €6.86 | €6.76 | 3.84K |
| 2026-06-29 | €6.86 | +0.29% | €6.84 | €6.94 | €6.76 | 20.56K |
| 2026-06-26 | €6.84 | -2.56% | €7.02 | €7.02 | €6.84 | 5.81K |
| 2026-06-25 | €7.02 | -1.68% | €7.02 | €7.26 | €7.02 | 14.96K |
| 2026-06-24 | €7.14 | +0.56% | €7.18 | €7.22 | €7.10 | 19.59K |
| 2026-06-23 | €7.10 | +1.43% | €6.94 | €7.16 | €6.94 | 3.84K |
| 2026-06-22 | €7.00 | +1.45% | €6.90 | €7.10 | €6.90 | 2.36K |
| 2026-06-19 | €6.90 | 0.00% | €7.00 | €7.10 | €6.90 | 5.70K |
| 2026-06-18 | €6.90 | 0.00% | €6.90 | €6.98 | €6.82 | 4.23K |
| 2026-06-17 | €6.90 | -0.29% | €6.92 | €7.00 | €6.90 | 2.89K |
| 2026-06-16 | €6.92 | +0.29% | €7.00 | €7.00 | €6.88 | 744 |
| 2026-06-15 | €6.90 | -0.86% | €6.96 | €7.00 | €6.90 | 1.62K |
| 2026-06-12 | €6.96 | +0.87% | €6.88 | €6.96 | €6.88 | 3.13K |
| 2026-06-11 | €6.90 | +1.17% | €6.90 | €6.98 | €6.88 | 1.37K |
| 2026-06-10 | €6.82 | -3.94% | €7.10 | €7.10 | €6.80 | 4.81K |
| 2026-06-09 | €7.10 | +2.01% | €7.08 | €7.10 | €7.02 | 3.48K |
| 2026-06-08 | €6.96 | 0.00% | €6.98 | €7.04 | €6.90 | 885 |
| 2026-06-05 | €6.96 | -0.29% | €7.08 | €7.08 | €6.92 | 2.87K |
| 2026-06-04 | €6.98 | -0.57% | €7.10 | €7.10 | €6.98 | 1.71K |
| 2026-06-03 | €7.02 | 0.00% | €7.06 | €7.22 | €6.94 | 4.42K |
| 2026-06-02 | €7.02 | -0.85% | €6.98 | €7.06 | €6.98 | 1.46K |
| 2026-06-01 | €7.08 | -2.21% | €7.20 | €7.28 | €7.08 | 4.62K |
| 2026-05-29 | €7.24 | +0.56% | €7.24 | €7.26 | €7.18 | 3.04K |