UK markets close in 7 hours 47 minutes

Akwel SA (0F8V.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
13.46-0.02 (-0.15%)
As of 08:21AM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202413.4613.4613.4613.4613.4610
18 Apr 202413.3813.4813.3813.4813.4825
17 Apr 202413.4013.4413.2413.4413.44170
16 Apr 202413.4013.4213.4013.4013.40316
15 Apr 202413.9213.9413.9213.9413.94325
12 Apr 202414.0414.0414.0414.0414.0485
11 Apr 202414.4014.4014.2614.2614.26456
10 Apr 202414.4814.4814.4814.4814.48118
09 Apr 202414.8614.8614.7114.7214.721,299
08 Apr 202415.3815.3814.9014.9014.9046
05 Apr 202414.8215.2414.8215.0015.00218
04 Apr 202414.6014.6013.4614.3014.30458
03 Apr 202414.5014.6214.5014.5014.50259
02 Apr 202414.7214.7214.4114.5414.5444
28 Mar 202414.7014.9414.7014.7214.72138
27 Mar 202414.5614.8814.5614.6414.64261
26 Mar 202413.8814.5013.8814.4014.40143
25 Mar 202413.8814.1813.8814.1814.18396
22 Mar 202413.6414.1013.6414.1014.1028
21 Mar 202413.5413.8813.5413.8813.88150
20 Mar 202413.4613.4813.4613.4813.4832
19 Mar 202413.4813.4813.4813.4813.4842
18 Mar 202413.4013.4013.4013.4013.4014
15 Mar 2024------
14 Mar 202413.7413.7413.7413.7413.7411
13 Mar 202413.6413.7613.6413.7613.76350
12 Mar 202413.5813.6513.5813.6513.65253
11 Mar 202413.8613.8613.7213.8613.86140
08 Mar 202413.8313.8313.8313.8313.8336
07 Mar 202413.8613.9813.8413.8413.84131
06 Mar 202413.9013.9013.8913.9013.90159
05 Mar 202413.9613.9613.9613.9613.9642
04 Mar 202413.9914.2013.9914.2014.20315
01 Mar 202414.2614.2614.2614.2614.2663
29 Feb 202414.2614.2614.2614.2614.2619
28 Feb 202414.1814.9014.1814.9014.90621
27 Feb 202414.1214.1214.1014.1014.10327
26 Feb 202414.7414.7414.1014.2014.20224
23 Feb 202414.6214.6214.6214.6214.621
22 Feb 202414.1414.4014.0414.4014.4048
21 Feb 202414.1414.2014.1414.2014.2025
20 Feb 202414.3014.3014.2014.2014.2031
19 Feb 202414.4014.5414.4014.5414.54119
16 Feb 202414.4414.4414.4414.4414.44126
15 Feb 202414.8014.8614.8014.8614.8681
14 Feb 202414.8415.0014.8414.9214.92111
13 Feb 202414.9114.9214.9114.9214.92417
12 Feb 202415.7015.7015.3415.3815.38792
09 Feb 202416.3616.3615.5215.5215.524,370
08 Feb 202416.9416.9416.3216.5416.54285
07 Feb 202416.9916.9916.9916.9916.99235
06 Feb 202417.0917.0916.7016.7016.7066
05 Feb 202416.6916.7816.6516.7816.78360
02 Feb 202416.4216.4216.4216.4216.42150
01 Feb 2024------
31 Jan 202415.8016.0115.8015.9615.96620
30 Jan 202415.7415.7415.7415.7415.743
29 Jan 202416.0816.0816.0816.0816.0812
26 Jan 202416.2416.2416.0416.1216.12218
25 Jan 202416.2416.2416.2416.2416.2446
24 Jan 202416.3716.3716.3716.3716.37337
23 Jan 202415.7016.2215.7016.2216.22355
22 Jan 202416.1816.5815.7415.7715.77559
19 Jan 202415.9616.2415.9616.2416.24151
18 Jan 202415.6416.0415.6416.0016.00435
17 Jan 202416.2216.2415.9015.9315.93390
16 Jan 202416.3016.3416.1816.2616.26148
15 Jan 202416.0616.3216.0616.3016.30576
12 Jan 202416.1016.2216.0616.0616.06295
11 Jan 202415.9216.1015.9216.1016.10558
10 Jan 202415.4615.8015.4615.7015.70523
09 Jan 202415.3415.3615.3115.3615.36556
08 Jan 202415.4415.4415.3815.4415.44443
05 Jan 202415.5615.5815.2115.5815.58315
04 Jan 202415.5715.6815.5715.6815.68206
03 Jan 202415.8015.8015.5615.5615.56602
02 Jan 202416.2116.2116.0216.0216.02577
29 Dec 202316.0016.1616.0016.1616.16820
28 Dec 202316.2816.2815.9215.9215.922,289
27 Dec 202315.8815.9215.8215.8215.82184
22 Dec 202315.5215.5215.4015.4215.421,337
21 Dec 202315.0415.1815.0415.0415.041,004
20 Dec 202315.1815.1815.0815.1615.161,080
19 Dec 202315.2915.2915.2915.2915.29823
18 Dec 202315.2615.3015.2015.2515.251,385
15 Dec 202315.5815.6415.3615.5215.522,268
14 Dec 202315.3015.3915.1415.2815.28585
13 Dec 202315.0615.1415.0615.1215.12217
12 Dec 202315.2215.2915.2215.2815.28917
11 Dec 202315.2615.2715.2015.2015.20703
08 Dec 202315.3715.3715.3015.3715.37504
07 Dec 202315.3015.3015.3015.3015.3012
06 Dec 202315.7015.7415.3015.3615.361,636
05 Dec 202315.6215.7215.6015.6015.601,929
04 Dec 202315.6015.6615.6015.6015.601,791
01 Dec 202315.3615.6015.3615.6015.601,942
30 Nov 202315.6015.8415.4615.5015.502,986
29 Nov 202315.3215.4015.3215.3815.382,436
28 Nov 202315.3015.3215.2015.2015.20528
27 Nov 202314.9615.4114.9615.3015.3013,131
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...