Canada markets closed

Akwel SA (AKW.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
13.78+0.14 (+1.03%)
At close: 05:35PM CEST
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202413.9013.9013.5013.7813.781,980
May 06, 202413.8613.9013.3013.6413.644,414
May 03, 202413.5013.9013.5013.8613.861,673
May 02, 202414.4814.4813.7214.0014.00980
Apr 30, 202413.5614.0013.3414.0014.004,218
Apr 29, 202413.5013.5013.2213.3413.34715
Apr 26, 202413.7813.7813.2413.2413.241,727
Apr 25, 202413.3013.5813.2613.5813.582,198
Apr 24, 202413.3213.4613.2413.3813.383,386
Apr 23, 202413.3413.5013.2613.3213.32701
Apr 22, 202413.6013.6813.2213.4213.423,106
Apr 19, 202413.4013.7013.3413.6813.685,826
Apr 18, 202414.0014.0013.4213.4813.48717
Apr 17, 202413.6413.7013.2213.2213.228,302
Apr 16, 202414.0014.0013.3613.4013.404,014
Apr 15, 202414.0414.0413.9213.9413.943,331
Apr 12, 202414.2414.2414.0414.0614.062,362
Apr 11, 202414.7414.7414.2014.2614.265,736
Apr 10, 202414.6014.8814.3014.8814.885,007
Apr 09, 202414.8614.9014.5814.6814.6832,524
Apr 08, 202415.4415.4414.8614.9014.902,453
Apr 05, 202414.6015.4214.6015.0015.0016,533
Apr 04, 202415.0015.0013.5014.3014.3026,006
Apr 03, 202414.7614.9014.2614.5014.506,785
Apr 02, 202414.7614.7614.1214.5414.542,886
Mar 28, 202414.7014.9414.7014.7214.722,337
Mar 27, 202414.6414.9414.6014.6414.642,472
Mar 26, 202414.1814.6213.8014.4014.404,530
Mar 25, 202413.8414.2013.8214.1814.184,290
Mar 22, 202414.0014.1013.9014.1014.101,437
Mar 21, 202413.5614.0013.4013.8813.889,914
Mar 20, 202413.4613.5813.3413.4813.486,074
Mar 19, 202413.3013.6213.3013.4813.484,266
Mar 18, 202413.4013.5012.7613.4013.4020,320
Mar 15, 202413.5213.7813.3013.5013.509,988
Mar 14, 202413.7013.8013.6013.7413.743,390
Mar 13, 202413.7013.9213.5613.7613.764,196
Mar 12, 202413.9013.9013.5413.6413.644,281
Mar 11, 202413.7213.8613.7213.8613.86698
Mar 08, 202413.7213.9013.7213.7413.741,635
Mar 07, 202413.8613.9813.7813.8413.844,380
Mar 06, 202414.0014.0013.8613.9013.90668
Mar 05, 202413.9013.9813.8613.9613.96600
Mar 04, 202414.0414.2013.7214.2014.203,197
Mar 01, 202414.7814.7814.1414.2614.26700
Feb 29, 202414.7814.7814.0414.2614.2611,952
Feb 28, 202414.9014.9014.1214.9014.901,427
Feb 27, 202414.2414.2414.1014.1014.101,413
Feb 26, 202414.9815.0814.1014.2414.246,785
Feb 23, 202414.3414.6414.2214.6214.621,537
Feb 22, 202414.1414.4014.0414.4014.406,535
Feb 21, 202414.0214.2014.0214.2014.20280
Feb 20, 202414.4414.4414.0214.2014.204,851
Feb 19, 202414.5414.8014.3414.5414.544,648
Feb 16, 202414.8414.9014.4214.6014.604,856
Feb 15, 202414.7614.9214.7614.8614.861,943
Feb 14, 202414.9015.0614.7614.9214.922,051
Feb 13, 202415.3815.5014.8014.9214.925,476
Feb 12, 202415.8815.9015.2615.3815.384,534
Feb 09, 202417.0017.0015.5015.5215.5225,170
Feb 08, 202417.2217.2216.2816.5416.545,959
Feb 07, 202417.0017.4416.5217.4417.449,226
Feb 06, 202416.8017.1616.2016.7016.707,725
Feb 05, 202416.2016.9216.2016.7816.787,459
Feb 02, 202416.0016.4416.0016.2216.222,048
Feb 01, 202415.9616.2815.7416.1416.14460
Jan 31, 202415.7016.0015.7015.9615.961,090
Jan 30, 202415.9016.1015.7015.7415.742,231
Jan 29, 202415.7016.1015.7015.8415.84797
Jan 26, 202416.2216.2415.6416.1216.1223,287
Jan 25, 202416.3816.3816.2016.2016.201,983
Jan 24, 202416.2216.4616.2216.3816.388,485
Jan 23, 202415.9616.2615.7216.2216.225,078
Jan 22, 202416.3816.6015.6415.7415.746,340
Jan 19, 202416.0016.2815.9216.2416.241,568
Jan 18, 202415.7416.1415.6016.0016.004,189
Jan 17, 202416.2616.2615.9015.9015.902,263
Jan 16, 202416.3016.3416.2016.2616.26881
Jan 15, 202416.3216.3416.3016.3016.303,241
Jan 12, 202416.0416.3016.0416.0616.061,822
Jan 11, 202415.8016.2015.8016.0016.005,558
Jan 10, 202415.4815.8015.4815.7015.704,206
Jan 09, 202415.2215.5815.1015.3615.362,413
Jan 08, 202415.3015.4415.1815.4415.441,058
Jan 05, 202415.5415.5815.2015.5815.582,151
Jan 04, 202415.5616.0015.4416.0016.0011,885
Jan 03, 202416.0416.0415.1615.5615.561,545
Jan 02, 202416.1616.2816.0216.2016.202,924
Dec 29, 202315.9616.2015.9216.1616.163,833
Dec 28, 202315.9816.2815.9015.9215.923,087
Dec 27, 202315.4815.9815.4815.8015.803,369
Dec 22, 202315.0615.5215.0615.4815.483,115
Dec 21, 202315.0415.2215.0415.0415.041,781
Dec 20, 202315.2815.3215.0415.1615.161,645
Dec 19, 202315.2215.4015.2215.3015.302,731
Dec 18, 202315.4215.5215.1015.3015.302,575
Dec 15, 202315.3215.7615.3215.5215.529,227
Dec 14, 202315.1215.4815.0615.2815.282,760
Dec 13, 202315.2015.3615.0015.0215.024,409
Dec 12, 202315.2015.4215.2015.2215.223,724
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...