UK markets closed

Akwel SA (AKW.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
13.58+0.20 (+1.49%)
At close: 05:36PM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202413.3013.5813.2613.5813.582,198
24 Apr 202413.3213.4613.2413.3813.383,386
23 Apr 202413.3413.5013.2613.3213.32701
22 Apr 202413.6013.6813.2213.4213.423,106
19 Apr 202413.4013.7013.3413.6813.685,826
18 Apr 202414.0014.0013.4213.4813.48717
17 Apr 202413.6413.7013.2213.2213.228,302
16 Apr 202414.0014.0013.3613.4013.404,014
15 Apr 202414.0414.0413.9213.9413.943,331
12 Apr 202414.2414.2414.0414.0614.062,362
11 Apr 202414.7414.7414.2014.2614.265,736
10 Apr 202414.6014.8814.3014.8814.885,007
09 Apr 202414.8614.9014.5814.6814.6832,524
08 Apr 202415.4415.4414.8614.9014.902,453
05 Apr 202414.6015.4214.6015.0015.0016,533
04 Apr 202415.0015.0013.5014.3014.3026,006
03 Apr 202414.7614.9014.2614.5014.506,785
02 Apr 202414.7614.7614.1214.5414.542,886
28 Mar 202414.7014.9414.7014.7214.722,337
27 Mar 202414.6414.9414.6014.6414.642,472
26 Mar 202414.1814.6213.8014.4014.404,530
25 Mar 202413.8414.2013.8214.1814.184,290
22 Mar 202414.0014.1013.9014.1014.101,437
21 Mar 202413.5614.0013.4013.8813.889,914
20 Mar 202413.4613.5813.3413.4813.486,074
19 Mar 202413.3013.6213.3013.4813.484,266
18 Mar 202413.4013.5012.7613.4013.4020,320
15 Mar 202413.5213.7813.3013.5013.509,988
14 Mar 202413.7013.8013.6013.7413.743,390
13 Mar 202413.7013.9213.5613.7613.764,196
12 Mar 202413.9013.9013.5413.6413.644,281
11 Mar 202413.7213.8613.7213.8613.86698
08 Mar 202413.7213.9013.7213.7413.741,635
07 Mar 202413.8613.9813.7813.8413.844,380
06 Mar 202414.0014.0013.8613.9013.90668
05 Mar 202413.9013.9813.8613.9613.96600
04 Mar 202414.0414.2013.7214.2014.203,197
01 Mar 202414.7814.7814.1414.2614.26700
29 Feb 202414.7814.7814.0414.2614.2611,952
28 Feb 202414.9014.9014.1214.9014.901,427
27 Feb 202414.2414.2414.1014.1014.101,413
26 Feb 202414.9815.0814.1014.2414.246,785
23 Feb 202414.3414.6414.2214.6214.621,537
22 Feb 202414.1414.4014.0414.4014.406,535
21 Feb 202414.0214.2014.0214.2014.20280
20 Feb 202414.4414.4414.0214.2014.204,851
19 Feb 202414.5414.8014.3414.5414.544,648
16 Feb 202414.8414.9014.4214.6014.604,856
15 Feb 202414.7614.9214.7614.8614.861,943
14 Feb 202414.9015.0614.7614.9214.922,051
13 Feb 202415.3815.5014.8014.9214.925,476
12 Feb 202415.8815.9015.2615.3815.384,534
09 Feb 202417.0017.0015.5015.5215.5225,170
08 Feb 202417.2217.2216.2816.5416.545,959
07 Feb 202417.0017.4416.5217.4417.449,226
06 Feb 202416.8017.1616.2016.7016.707,725
05 Feb 202416.2016.9216.2016.7816.787,459
02 Feb 202416.0016.4416.0016.2216.222,048
01 Feb 202415.9616.2815.7416.1416.14460
31 Jan 202415.7016.0015.7015.9615.961,090
30 Jan 202415.9016.1015.7015.7415.742,231
29 Jan 202415.7016.1015.7015.8415.84797
26 Jan 202416.2216.2415.6416.1216.1223,287
25 Jan 202416.3816.3816.2016.2016.201,983
24 Jan 202416.2216.4616.2216.3816.388,485
23 Jan 202415.9616.2615.7216.2216.225,078
22 Jan 202416.3816.6015.6415.7415.746,340
19 Jan 202416.0016.2815.9216.2416.241,568
18 Jan 202415.7416.1415.6016.0016.004,189
17 Jan 202416.2616.2615.9015.9015.902,263
16 Jan 202416.3016.3416.2016.2616.26881
15 Jan 202416.3216.3416.3016.3016.303,241
12 Jan 202416.0416.3016.0416.0616.061,822
11 Jan 202415.8016.2015.8016.0016.005,558
10 Jan 202415.4815.8015.4815.7015.704,206
09 Jan 202415.2215.5815.1015.3615.362,413
08 Jan 202415.3015.4415.1815.4415.441,058
05 Jan 202415.5415.5815.2015.5815.582,151
04 Jan 202415.5616.0015.4416.0016.0011,885
03 Jan 202416.0416.0415.1615.5615.561,545
02 Jan 202416.1616.2816.0216.2016.202,924
29 Dec 202315.9616.2015.9216.1616.163,833
28 Dec 202315.9816.2815.9015.9215.923,087
27 Dec 202315.4815.9815.4815.8015.803,369
22 Dec 202315.0615.5215.0615.4815.483,115
21 Dec 202315.0415.2215.0415.0415.041,781
20 Dec 202315.2815.3215.0415.1615.161,645
19 Dec 202315.2215.4015.2215.3015.302,731
18 Dec 202315.4215.5215.1015.3015.302,575
15 Dec 202315.3215.7615.3215.5215.529,227
14 Dec 202315.1215.4815.0615.2815.282,760
13 Dec 202315.2015.3615.0015.0215.024,409
12 Dec 202315.2015.4215.2015.2215.223,724
11 Dec 202315.4615.6415.2015.2015.201,487
08 Dec 202315.3015.7015.3015.3015.30780
07 Dec 202315.8015.8015.2015.3015.306,765
06 Dec 202315.6215.8015.3015.3615.369,974
05 Dec 202315.6015.9615.6015.6015.604,351
04 Dec 202315.3616.2815.3615.6015.609,039
01 Dec 202315.5015.6615.1815.6015.6023,152
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...