Paris - Delayed Quote EUR

Akwel SA (AKW.PA)

Compare
8.81 +0.33 (+3.89%)
At close: November 15 at 5:35 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 8.97 8.97 8.37 8.81 8.81 3,884
Nov 14, 2024 8.59 8.59 8.36 8.48 8.48 3,596
Nov 13, 2024 8.63 8.63 8.33 8.46 8.46 6,620
Nov 12, 2024 9.20 9.20 8.31 8.41 8.41 26,820
Nov 11, 2024 9.00 9.31 9.00 9.20 9.20 2,610
Nov 8, 2024 9.68 9.68 8.85 8.97 8.97 27,566
Nov 7, 2024 9.49 9.60 9.45 9.60 9.60 1,887
Nov 6, 2024 9.50 9.50 9.45 9.49 9.49 363
Nov 5, 2024 9.52 9.59 9.46 9.50 9.50 377
Nov 4, 2024 9.30 9.60 9.30 9.52 9.52 4,880
Nov 1, 2024 9.30 9.43 9.30 9.38 9.38 1,104
Oct 31, 2024 9.52 9.60 9.30 9.30 9.30 7,390
Oct 30, 2024 9.52 9.65 9.52 9.52 9.52 7,190
Oct 29, 2024 9.56 9.60 9.55 9.55 9.55 6,832
Oct 28, 2024 9.58 9.69 9.53 9.55 9.55 4,306
Oct 25, 2024 9.56 9.60 9.56 9.57 9.57 1,664
Oct 24, 2024 9.65 9.65 9.52 9.56 9.56 4,147
Oct 23, 2024 9.75 9.75 9.62 9.65 9.65 390
Oct 22, 2024 9.60 9.88 9.60 9.60 9.60 995
Oct 21, 2024 9.69 9.94 9.61 9.61 9.61 24,404
Oct 18, 2024 9.80 9.80 9.69 9.69 9.69 2,132
Oct 17, 2024 9.80 9.80 9.61 9.70 9.70 555
Oct 16, 2024 9.69 9.79 9.60 9.61 9.61 4,488
Oct 15, 2024 9.78 9.85 9.74 9.74 9.74 7,071
Oct 14, 2024 9.80 9.90 9.70 9.78 9.78 9,943
Oct 11, 2024 9.80 9.80 9.76 9.80 9.80 1,285
Oct 10, 2024 9.75 9.80 9.75 9.75 9.75 953
Oct 9, 2024 9.92 9.99 9.74 9.75 9.75 1,635
Oct 8, 2024 9.81 10.16 9.74 10.14 10.14 3,511
Oct 7, 2024 9.70 9.80 9.66 9.80 9.80 1,551
Oct 4, 2024 9.61 9.70 9.61 9.68 9.68 707
Oct 3, 2024 9.62 9.72 9.60 9.60 9.60 1,696
Oct 2, 2024 9.62 9.64 9.60 9.62 9.62 810
Oct 1, 2024 9.68 9.68 9.60 9.64 9.64 647
Sep 30, 2024 9.75 9.75 9.68 9.70 9.70 3,820
Sep 27, 2024 9.75 9.80 9.63 9.75 9.75 8,963
Sep 26, 2024 9.79 9.79 9.66 9.75 9.75 15,621
Sep 25, 2024 9.81 9.81 9.70 9.75 9.75 91
Sep 24, 2024 9.79 9.79 9.60 9.66 9.66 14,757
Sep 23, 2024 9.74 9.94 9.65 9.67 9.67 7,363
Sep 20, 2024 9.74 10.10 9.61 9.61 9.61 9,910
Sep 19, 2024 9.80 10.00 9.74 10.00 10.00 2,635
Sep 18, 2024 9.84 9.84 9.75 9.75 9.75 1,944
Sep 17, 2024 10.00 10.00 9.90 9.91 9.91 190
Sep 16, 2024 9.90 10.00 9.78 10.00 10.00 773
Sep 13, 2024 9.76 10.20 9.76 10.00 10.00 4,779
Sep 12, 2024 10.00 10.00 9.80 9.80 9.80 543
Sep 11, 2024 10.04 10.04 9.80 9.86 9.86 5,949
Sep 10, 2024 10.04 10.24 10.00 10.04 10.04 2,609
Sep 9, 2024 10.20 10.26 10.00 10.06 10.06 2,994
Sep 6, 2024 10.14 10.16 10.00 10.16 10.16 2,217
Sep 5, 2024 10.14 10.28 10.14 10.20 10.20 1,962
Sep 4, 2024 10.16 10.20 10.14 10.20 10.20 525
Sep 3, 2024 10.38 10.40 10.16 10.16 10.16 6,720
Sep 2, 2024 10.24 10.60 10.20 10.44 10.44 4,723
Aug 30, 2024 10.30 10.30 10.22 10.22 10.22 1,343
Aug 29, 2024 10.24 10.28 10.20 10.22 10.22 544
Aug 28, 2024 10.30 10.30 10.20 10.24 10.24 3,951
Aug 27, 2024 10.40 10.40 10.28 10.30 10.30 3,587
Aug 26, 2024 10.34 10.42 10.22 10.28 10.28 2,490
Aug 23, 2024 10.24 10.34 10.20 10.34 10.34 3,661
Aug 22, 2024 10.40 10.44 10.26 10.26 10.26 1,651
Aug 21, 2024 10.68 10.68 10.26 10.26 10.26 4,388
Aug 20, 2024 10.52 10.66 10.32 10.50 10.50 3,537
Aug 19, 2024 10.26 10.56 10.26 10.36 10.36 2,022
Aug 16, 2024 10.42 10.70 10.26 10.28 10.28 1,817
Aug 15, 2024 10.76 10.76 10.34 10.44 10.44 2,214
Aug 14, 2024 10.74 10.76 10.30 10.34 10.34 2,847
Aug 13, 2024 10.80 10.80 10.52 10.56 10.56 911
Aug 12, 2024 10.88 10.88 10.60 10.62 10.62 1,253
Aug 9, 2024 10.68 10.80 10.56 10.80 10.80 2,804
Aug 8, 2024 10.80 10.80 10.50 10.50 10.50 7,593
Aug 7, 2024 9.90 10.64 9.90 10.14 10.14 1,397
Aug 6, 2024 9.90 10.18 9.83 9.90 9.90 514
Aug 5, 2024 10.20 10.52 9.90 10.00 10.00 1,061
Aug 2, 2024 10.50 10.50 10.04 10.20 10.20 1,851
Aug 1, 2024 10.84 10.84 10.34 10.50 10.50 3,633
Jul 31, 2024 10.60 10.78 10.60 10.72 10.72 1,508
Jul 30, 2024 10.60 10.84 10.60 10.66 10.66 1,772
Jul 29, 2024 10.96 10.96 10.64 10.86 10.86 937
Jul 26, 2024 10.72 10.96 10.62 10.64 10.64 5,156
Jul 25, 2024 10.86 10.90 10.68 10.84 10.84 2,454
Jul 24, 2024 10.96 10.96 10.86 10.90 10.90 693
Jul 23, 2024 11.00 11.00 10.88 10.88 10.88 2,076
Jul 22, 2024 10.86 11.14 10.86 10.88 10.88 1,652
Jul 19, 2024 11.14 11.18 10.90 10.92 10.92 2,516
Jul 18, 2024 11.14 11.16 10.88 10.90 10.90 2,881
Jul 17, 2024 11.00 11.12 10.96 10.96 10.96 796
Jul 16, 2024 11.44 11.44 10.90 11.02 11.02 6,680
Jul 15, 2024 11.14 11.46 11.14 11.46 11.46 1,399
Jul 12, 2024 11.42 11.42 11.18 11.18 11.18 1,384
Jul 11, 2024 10.94 11.42 10.94 11.10 11.10 250
Jul 10, 2024 11.14 11.46 10.84 10.90 10.90 3,251
Jul 9, 2024 11.26 11.46 11.10 11.14 11.14 1,740
Jul 8, 2024 11.28 11.38 11.20 11.22 11.22 2,543
Jul 5, 2024 11.26 11.30 11.20 11.24 11.24 2,062
Jul 4, 2024 11.46 11.50 11.22 11.22 11.22 1,861
Jul 3, 2024 10.84 11.50 10.84 11.22 11.22 1,964
Jul 2, 2024 10.76 10.86 10.52 10.84 10.84 3,143
Jul 1, 2024 11.62 11.62 11.02 11.02 11.02 2,689
Jun 28, 2024 11.10 11.10 10.60 10.98 10.98 5,721
Jun 27, 2024 11.50 11.50 11.02 11.20 11.20 3,708
Jun 26, 2024 11.80 11.80 11.50 11.56 11.56 1,960
Jun 25, 2024 11.60 11.60 11.40 11.58 11.58 626
Jun 24, 2024 11.62 11.66 11.44 11.62 11.62 3,110
Jun 21, 2024 11.84 11.96 11.64 11.64 11.64 353
Jun 20, 2024 11.78 12.28 11.78 11.86 11.86 1,277
Jun 19, 2024 12.16 12.16 11.60 11.60 11.60 3,006
Jun 18, 2024 12.06 12.48 12.06 12.16 12.16 1,615
Jun 17, 2024 11.90 12.30 11.90 12.04 12.04 5,954
Jun 14, 2024 12.08 12.18 11.90 11.90 11.90 9,245
Jun 13, 2024 12.10 12.46 12.08 12.08 12.08 2,740
Jun 12, 2024 12.10 12.46 12.06 12.14 12.14 13,230
Jun 11, 2024 12.70 12.70 12.46 12.48 12.48 2,991
Jun 10, 2024 12.80 12.80 12.70 12.72 12.72 876
Jun 7, 2024 12.70 12.80 12.70 12.80 12.80 1,298
Jun 6, 2024 12.80 12.84 12.70 12.70 12.70 7,016
Jun 5, 2024 12.84 12.84 12.76 12.80 12.80 8,755
Jun 4, 2024 12.84 12.84 12.82 12.84 12.84 3,028
Jun 3, 2024 0.30 Dividend
Jun 3, 2024 12.70 12.84 12.70 12.84 12.84 4,671
May 31, 2024 13.00 13.10 12.94 13.00 12.70 2,080
May 30, 2024 13.52 13.66 13.00 13.00 12.70 7,505
May 29, 2024 13.60 13.60 13.20 13.20 12.90 2,811
May 28, 2024 13.50 13.68 13.20 13.60 13.29 1,975
May 27, 2024 13.70 13.70 13.26 13.34 13.03 1,514
May 24, 2024 13.22 13.70 13.10 13.70 13.38 3,301
May 23, 2024 13.24 13.50 13.10 13.22 12.91 1,938
May 22, 2024 13.50 13.50 13.14 13.24 12.93 961
May 21, 2024 13.42 13.42 13.08 13.12 12.82 4,873
May 20, 2024 13.68 13.68 13.46 13.56 13.25 290
May 17, 2024 13.40 13.50 13.36 13.50 13.19 812
May 16, 2024 13.70 13.70 13.24 13.40 13.09 3,996
May 15, 2024 13.40 13.64 13.40 13.40 13.09 3,086
May 14, 2024 13.68 13.68 13.10 13.34 13.03 4,103
May 13, 2024 13.60 13.70 13.46 13.70 13.38 1,988
May 10, 2024 13.64 13.70 13.50 13.50 13.19 499
May 9, 2024 13.68 13.68 13.44 13.46 13.15 219
May 8, 2024 13.64 13.68 13.40 13.68 13.36 1,636
May 7, 2024 13.90 13.90 13.50 13.78 13.46 1,980
May 6, 2024 13.86 13.90 13.30 13.64 13.33 4,414
May 3, 2024 13.50 13.90 13.50 13.86 13.54 1,673
May 2, 2024 14.48 14.48 13.72 14.00 13.68 980
Apr 30, 2024 13.56 14.00 13.34 14.00 13.68 4,218
Apr 29, 2024 13.50 13.50 13.22 13.34 13.03 715
Apr 26, 2024 13.78 13.78 13.24 13.24 12.93 1,727
Apr 25, 2024 13.30 13.58 13.26 13.58 13.27 2,198
Apr 24, 2024 13.32 13.46 13.24 13.38 13.07 3,386
Apr 23, 2024 13.34 13.50 13.26 13.32 13.01 701
Apr 22, 2024 13.60 13.68 13.22 13.42 13.11 3,106
Apr 19, 2024 13.40 13.70 13.34 13.68 13.36 5,826
Apr 18, 2024 14.00 14.00 13.42 13.48 13.17 717
Apr 17, 2024 13.64 13.70 13.22 13.22 12.91 8,302
Apr 16, 2024 14.00 14.00 13.36 13.40 13.09 4,014
Apr 15, 2024 14.04 14.04 13.92 13.94 13.62 3,331
Apr 12, 2024 14.24 14.24 14.04 14.06 13.74 2,362
Apr 11, 2024 14.74 14.74 14.20 14.26 13.93 5,736
Apr 10, 2024 14.60 14.88 14.30 14.88 14.54 5,007
Apr 9, 2024 14.86 14.90 14.58 14.68 14.34 32,524
Apr 8, 2024 15.44 15.44 14.86 14.90 14.56 2,453
Apr 5, 2024 14.60 15.42 14.60 15.00 14.65 16,533
Apr 4, 2024 15.00 15.00 13.50 14.30 13.97 26,006
Apr 3, 2024 14.76 14.90 14.26 14.50 14.17 6,785
Apr 2, 2024 14.76 14.76 14.12 14.54 14.20 2,886
Mar 28, 2024 14.70 14.94 14.70 14.72 14.38 2,337
Mar 27, 2024 14.64 14.94 14.60 14.64 14.30 2,472
Mar 26, 2024 14.18 14.62 13.80 14.40 14.07 4,530
Mar 25, 2024 13.84 14.20 13.82 14.18 13.85 4,290
Mar 22, 2024 14.00 14.10 13.90 14.10 13.77 1,437
Mar 21, 2024 13.56 14.00 13.40 13.88 13.56 9,914
Mar 20, 2024 13.46 13.58 13.34 13.48 13.17 6,074
Mar 19, 2024 13.30 13.62 13.30 13.48 13.17 4,266
Mar 18, 2024 13.40 13.50 12.76 13.40 13.09 20,320
Mar 15, 2024 13.52 13.78 13.30 13.50 13.19 9,988
Mar 14, 2024 13.70 13.80 13.60 13.74 13.42 3,390
Mar 13, 2024 13.70 13.92 13.56 13.76 13.44 4,196
Mar 12, 2024 13.90 13.90 13.54 13.64 13.33 4,281
Mar 11, 2024 13.72 13.86 13.72 13.86 13.54 698
Mar 8, 2024 13.72 13.90 13.72 13.74 13.42 1,635
Mar 7, 2024 13.86 13.98 13.78 13.84 13.52 4,380
Mar 6, 2024 14.00 14.00 13.86 13.90 13.58 668
Mar 5, 2024 13.90 13.98 13.86 13.96 13.64 600
Mar 4, 2024 14.04 14.20 13.72 14.20 13.87 3,197
Mar 1, 2024 14.78 14.78 14.14 14.26 13.93 700
Feb 29, 2024 14.78 14.78 14.04 14.26 13.93 11,952
Feb 28, 2024 14.90 14.90 14.12 14.90 14.56 1,427
Feb 27, 2024 14.24 14.24 14.10 14.10 13.77 1,413
Feb 26, 2024 14.98 15.08 14.10 14.24 13.91 6,785
Feb 23, 2024 14.34 14.64 14.22 14.62 14.28 1,537
Feb 22, 2024 14.14 14.40 14.04 14.40 14.07 6,535
Feb 21, 2024 14.02 14.20 14.02 14.20 13.87 280
Feb 20, 2024 14.44 14.44 14.02 14.20 13.87 4,851
Feb 19, 2024 14.54 14.80 14.34 14.54 14.20 4,648
Feb 16, 2024 14.84 14.90 14.42 14.60 14.26 4,856
Feb 15, 2024 14.76 14.92 14.76 14.86 14.52 1,943
Feb 14, 2024 14.90 15.06 14.76 14.92 14.58 2,051
Feb 13, 2024 15.38 15.50 14.80 14.92 14.58 5,476
Feb 12, 2024 15.88 15.90 15.26 15.38 15.03 4,534
Feb 9, 2024 17.00 17.00 15.50 15.52 15.16 25,170
Feb 8, 2024 17.22 17.22 16.28 16.54 16.16 5,959
Feb 7, 2024 17.00 17.44 16.52 17.44 17.04 9,226
Feb 6, 2024 16.80 17.16 16.20 16.70 16.31 7,725
Feb 5, 2024 16.20 16.92 16.20 16.78 16.39 7,459
Feb 2, 2024 16.00 16.44 16.00 16.22 15.85 2,048
Feb 1, 2024 15.96 16.28 15.74 16.14 15.77 460
Jan 31, 2024 15.70 16.00 15.70 15.96 15.59 1,090
Jan 30, 2024 15.90 16.10 15.70 15.74 15.38 2,231
Jan 29, 2024 15.70 16.10 15.70 15.84 15.47 797
Jan 26, 2024 16.22 16.24 15.64 16.12 15.75 23,287
Jan 25, 2024 16.38 16.38 16.20 16.20 15.83 1,983
Jan 24, 2024 16.22 16.46 16.22 16.38 16.00 8,485
Jan 23, 2024 15.96 16.26 15.72 16.22 15.85 5,078
Jan 22, 2024 16.38 16.60 15.64 15.74 15.38 6,340
Jan 19, 2024 16.00 16.28 15.92 16.24 15.87 1,568
Jan 18, 2024 15.74 16.14 15.60 16.00 15.63 4,189
Jan 17, 2024 16.26 16.26 15.90 15.90 15.53 2,263
Jan 16, 2024 16.30 16.34 16.20 16.26 15.88 881
Jan 15, 2024 16.32 16.34 16.30 16.30 15.92 3,241
Jan 12, 2024 16.04 16.30 16.04 16.06 15.69 1,822
Jan 11, 2024 15.80 16.20 15.80 16.00 15.63 5,558
Jan 10, 2024 15.48 15.80 15.48 15.70 15.34 4,206
Jan 9, 2024 15.22 15.58 15.10 15.36 15.01 2,413
Jan 8, 2024 15.30 15.44 15.18 15.44 15.08 1,058
Jan 5, 2024 15.54 15.58 15.20 15.58 15.22 2,151
Jan 4, 2024 15.56 16.00 15.44 16.00 15.63 11,885
Jan 3, 2024 16.04 16.04 15.16 15.56 15.20 1,545
Jan 2, 2024 16.16 16.28 16.02 16.20 15.83 2,924
Dec 29, 2023 15.96 16.20 15.92 16.16 15.79 3,833
Dec 28, 2023 15.98 16.28 15.90 15.92 15.55 3,087
Dec 27, 2023 15.48 15.98 15.48 15.80 15.44 3,369
Dec 22, 2023 15.06 15.52 15.06 15.48 15.12 3,115
Dec 21, 2023 15.04 15.22 15.04 15.04 14.69 1,781
Dec 20, 2023 15.28 15.32 15.04 15.16 14.81 1,645
Dec 19, 2023 15.22 15.40 15.22 15.30 14.95 2,731
Dec 18, 2023 15.42 15.52 15.10 15.30 14.95 2,575
Dec 15, 2023 15.32 15.76 15.32 15.52 15.16 9,227
Dec 14, 2023 15.12 15.48 15.06 15.28 14.93 2,760
Dec 13, 2023 15.20 15.36 15.00 15.02 14.67 4,409
Dec 12, 2023 15.20 15.42 15.20 15.22 14.87 3,724
Dec 11, 2023 15.46 15.64 15.20 15.20 14.85 1,487
Dec 8, 2023 15.30 15.70 15.30 15.30 14.95 780
Dec 7, 2023 15.80 15.80 15.20 15.30 14.95 6,765
Dec 6, 2023 15.62 15.80 15.30 15.36 15.01 9,974
Dec 5, 2023 15.60 15.96 15.60 15.60 15.24 4,351
Dec 4, 2023 15.36 16.28 15.36 15.60 15.24 9,039
Dec 1, 2023 15.50 15.66 15.18 15.60 15.24 23,152
Nov 30, 2023 15.60 15.84 15.26 15.50 15.14 9,496
Nov 29, 2023 15.40 15.50 15.20 15.38 15.03 6,391
Nov 28, 2023 15.22 15.30 15.20 15.20 14.85 1,125
Nov 27, 2023 14.92 15.46 14.92 15.30 14.95 3,916
Nov 24, 2023 14.64 15.04 14.56 14.92 14.58 5,971
Nov 23, 2023 14.60 15.02 14.58 14.90 14.56 6,416
Nov 22, 2023 14.88 15.30 14.60 14.74 14.40 6,540
Nov 21, 2023 15.24 15.24 14.14 14.52 14.18 5,914
Nov 20, 2023 14.86 15.08 14.68 14.88 14.54 4,058
Nov 17, 2023 14.78 15.16 14.72 14.72 14.38 7,585
Nov 16, 2023 14.40 14.76 14.34 14.62 14.28 4,382
Nov 15, 2023 14.30 14.60 14.28 14.38 14.05 4,453

Related Tickers