UK markets close in 3 hours 32 minutes

AKWEL (AKW.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
19.20+0.34 (+1.80%)
As of 12:54PM CEST. Market open.
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 202218.5019.3418.5019.2019.201,635
15 Aug 202218.7019.0018.5618.8618.863,661
12 Aug 202217.9818.9017.9018.8818.883,464
11 Aug 202217.7018.1017.6818.1018.104,261
10 Aug 202217.4617.6017.4417.6017.601,840
09 Aug 202217.5217.8817.5217.7017.701,657
08 Aug 202218.2018.2017.4617.7017.702,644
05 Aug 202217.8418.2017.4218.1018.103,668
04 Aug 202217.1817.9017.1817.8817.882,511
03 Aug 202217.7417.7817.1817.1817.188,195
02 Aug 202217.1617.7617.0417.7617.7616,031
01 Aug 202217.5817.5817.1017.1617.166,051
29 Jul 202216.1017.6216.1017.6217.627,045
28 Jul 202217.0217.7217.0217.7217.723,011
27 Jul 202216.9817.4416.9817.0017.002,730
26 Jul 202217.5017.6617.0217.1017.106,213
25 Jul 202216.3217.5016.3217.5017.502,906
22 Jul 202216.4016.4616.3216.4416.441,217
21 Jul 202216.8416.8416.1816.5016.501,831
20 Jul 202216.6016.8816.6016.8816.8837
19 Jul 202216.5816.8816.5816.8816.88123
18 Jul 202216.6016.8816.4216.8416.842,014
15 Jul 202216.1616.6016.1616.6016.601,561
14 Jul 202216.0416.4816.0016.0016.002,328
13 Jul 202215.8016.2815.8016.0016.001,690
12 Jul 202215.5816.2615.5815.7415.7413,337
11 Jul 202215.7815.8815.2015.6615.662,242
08 Jul 202215.8816.0015.6016.0016.002,705
07 Jul 202215.3815.9815.3815.9815.98720
06 Jul 202215.4015.6415.0415.6415.643,242
05 Jul 202215.4215.9815.3815.8215.822,069
04 Jul 202216.0016.0015.7015.9015.901,262
01 Jul 202216.0016.0015.7616.0016.002,135
30 Jun 202215.8416.0215.7016.0216.023,136
29 Jun 202216.4816.4815.8816.2016.20904
28 Jun 202215.8016.2215.8016.0016.008,992
27 Jun 202216.6016.6015.8015.9815.983,361
24 Jun 202215.9816.0615.9016.0016.002,669
23 Jun 202215.9015.9015.4815.8615.863,048
22 Jun 202216.4016.4015.6016.0016.004,594
21 Jun 202215.8016.5015.8016.4616.46932
20 Jun 202215.9616.4415.5016.0016.001,885
17 Jun 202216.3616.3815.8415.8415.848,625
16 Jun 202216.0216.3816.0216.3816.381,366
15 Jun 202215.8016.4215.8016.3016.302,269
14 Jun 202216.5216.5215.5816.1016.108,888
13 Jun 202216.8216.9216.5016.6616.664,375
10 Jun 202217.6017.6016.8817.0017.005,165
09 Jun 202218.3018.3017.1617.3817.387,627
08 Jun 202218.0418.3017.9018.1018.101,308
08 Jun 20220.45 Dividend
07 Jun 202218.3018.3018.0018.0017.552,022
06 Jun 202218.2018.3017.9018.1817.734,193
03 Jun 202218.1218.3017.5417.8417.399,910
02 Jun 202218.3618.3618.0418.3017.841,724
01 Jun 202217.4818.4817.1017.5417.108,667
31 May 202217.8018.5017.8018.5018.045,654
30 May 202217.8018.4817.5017.5017.066,014
27 May 202217.2617.9216.8217.9217.476,099
26 May 202216.1216.9816.1216.5216.113,909
25 May 202216.4216.4616.0416.0615.661,531
24 May 202216.4216.7416.0016.4616.057,530
23 May 202216.0216.2615.8016.0415.6415,186
20 May 202216.0016.6415.9816.3015.8911,830
19 May 202216.4016.4015.7015.9615.5610,549
18 May 202216.7216.9416.2216.2215.817,920
17 May 202216.8016.9816.6616.6616.241,770
16 May 202216.9617.2616.6816.7616.346,830
13 May 202217.3217.4016.9017.0016.582,867
12 May 202217.0817.7616.8217.5017.065,350
11 May 202217.3417.4216.9417.4216.985,418
10 May 202217.5817.5816.8217.0016.5850,104
09 May 202218.0018.0016.8416.8416.4211,459
06 May 202218.2018.5617.4217.6017.1614,548
05 May 202217.6618.4617.5618.1217.678,485
04 May 202217.9017.9017.0217.5217.083,673
03 May 202217.1217.9417.1217.9417.491,030
02 May 202217.2017.3017.1017.2216.797,331
29 Apr 202217.5017.7816.7217.5017.0612,953
28 Apr 202217.7017.9416.8617.9017.456,618
27 Apr 202217.0217.1616.6016.6016.195,730
26 Apr 202217.6017.7017.0017.2016.775,057
25 Apr 202217.3017.6217.1017.2616.838,394
22 Apr 202217.8017.8217.0817.3016.875,557
21 Apr 202217.8218.2617.7817.8217.375,218
20 Apr 202217.3017.6417.1017.6417.206,994
19 Apr 202217.5017.5016.9217.3016.877,962
14 Apr 202217.4617.9417.1217.3016.8713,059
13 Apr 202218.1818.1817.2217.4417.0014,606
12 Apr 202218.4818.4817.2017.7817.344,691
11 Apr 202218.8618.8617.2017.5017.0615,149
08 Apr 202218.8818.8817.9017.9017.4513,374
07 Apr 202218.3018.6418.0218.1217.6715,060
06 Apr 202219.9019.9018.0418.1017.6510,301
05 Apr 202220.4020.5519.5019.7019.219,549
04 Apr 202219.7020.5019.5220.4019.8914,010
01 Apr 202219.8019.8019.5019.7019.219,113
31 Mar 202219.7020.1519.7020.0019.5012,501
30 Mar 202219.7020.3019.2620.0019.5014,586
29 Mar 202219.2819.9418.9819.9419.4418,278
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...