Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Paris - Delayed Quote EUR

Akwel SA (AKW.PA)

7.38
-0.02
(-0.27%)
At close: 5:35:17 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20257.387.387.367.387.38524
Apr 29, 20257.407.407.187.407.406,362
Apr 28, 20257.447.447.367.407.404,421
Apr 25, 20257.407.467.387.447.443,035
Apr 24, 20257.507.557.447.467.467,668
Apr 23, 20257.707.707.507.587.5810,376
Apr 22, 20257.647.647.507.647.6412,225
Apr 17, 20257.787.787.607.647.642,182
Apr 16, 20257.687.707.607.627.6218,068
Apr 15, 20257.427.687.407.627.6254,886
Apr 14, 20257.287.407.267.347.344,121
Apr 11, 20257.267.267.107.267.26109,112
Apr 10, 20257.307.306.967.067.0664,191
Apr 9, 20257.167.166.987.007.0011,577
Apr 8, 20257.267.266.966.986.9815,196
Apr 7, 20256.907.006.686.906.907,784
Apr 4, 20256.977.156.836.896.8958,767
Apr 3, 20257.097.096.836.946.944,214
Apr 2, 20257.007.196.917.007.005,384
Apr 1, 20256.967.126.907.077.071,241
Mar 31, 20256.957.066.906.976.972,570
Mar 28, 20257.207.206.997.007.006,677
Mar 27, 20257.027.056.977.057.053,683
Mar 26, 20257.297.297.027.027.0212,093
Mar 25, 20257.197.227.007.017.017,472
Mar 24, 20257.207.207.027.047.045,496
Mar 21, 20257.207.207.007.027.026,211
Mar 20, 20257.207.217.047.047.041,245
Mar 19, 20257.307.306.977.247.244,038
Mar 18, 20257.157.297.157.207.203,202
Mar 17, 20257.087.247.087.107.108,344
Mar 14, 20257.127.126.907.087.0820,035
Mar 13, 20257.217.217.077.127.126,641
Mar 12, 20257.217.267.217.247.242,010
Mar 11, 20257.217.307.217.217.215,155
Mar 10, 20257.307.307.237.287.283,564
Mar 7, 20257.347.347.217.247.249,013
Mar 6, 20257.227.377.217.367.3611,796
Mar 5, 20257.057.277.057.117.113,524
Mar 4, 20257.377.377.047.187.187,044
Mar 3, 20257.127.357.127.247.244,725
Feb 28, 20257.037.397.027.147.144,112
Feb 27, 20257.207.227.157.207.201,760
Feb 26, 20257.137.357.137.217.218,617
Feb 25, 20257.127.387.127.147.143,529
Feb 24, 20257.107.427.087.257.256,307
Feb 21, 20257.307.377.247.247.241,088
Feb 20, 20257.357.497.247.307.307,382
Feb 19, 20257.487.497.367.487.482,482
Feb 18, 20257.407.407.167.327.326,074
Feb 17, 20257.277.307.257.257.2513,862
Feb 14, 20257.307.377.277.277.276,811
Feb 13, 20257.247.487.207.287.2815,818
Feb 12, 20257.057.257.057.247.246,977
Feb 11, 20257.037.057.037.057.053,768
Feb 10, 20257.167.257.037.037.0321,601
Feb 7, 20257.607.607.107.167.1641,880
Feb 6, 20258.048.047.907.967.965,238
Feb 5, 20257.828.007.827.947.9432,554
Feb 4, 20257.888.097.877.937.935,093
Feb 3, 20257.988.007.947.947.944,058
Jan 31, 20257.908.007.897.987.982,440
Jan 30, 20257.907.947.887.887.8849,106
Jan 29, 20257.947.957.847.887.881,574
Jan 28, 20257.907.967.907.947.941,822
Jan 27, 20257.767.947.767.907.9011,724
Jan 24, 20258.038.037.877.907.9021,303
Jan 23, 20257.928.007.907.947.943,303
Jan 22, 20258.008.047.927.927.922,067
Jan 21, 20257.917.997.867.997.9921,841
Jan 20, 20258.088.117.888.108.1023,559
Jan 17, 20258.158.157.978.088.0832,485
Jan 16, 20258.008.197.878.198.1913,126
Jan 15, 20258.008.017.918.008.005,910
Jan 14, 20258.008.087.888.058.0535,853
Jan 13, 20257.948.007.757.977.978,368
Jan 10, 20257.987.987.787.947.943,770
Jan 9, 20257.967.997.907.987.98974
Jan 8, 20258.508.507.808.008.0010,810
Jan 7, 20258.218.538.108.208.207,129
Jan 6, 20258.258.508.248.288.289,580
Jan 3, 20258.298.358.178.208.204,943
Jan 2, 20258.288.288.138.238.235,270
Dec 31, 20248.018.107.968.068.063,765
Dec 30, 20248.108.248.008.018.0113,299
Dec 27, 20248.008.508.008.208.203,157
Dec 24, 20247.917.947.917.937.93103
Dec 23, 20248.038.147.837.867.864,332
Dec 20, 20247.968.037.888.038.031,771
Dec 19, 20248.018.157.967.967.963,652
Dec 18, 20248.198.198.018.018.01969
Dec 17, 20248.038.258.028.198.19320
Dec 16, 20248.108.508.108.158.1511,272
Dec 13, 20248.088.608.088.118.116,122
Dec 12, 20248.628.628.328.328.32380
Dec 11, 20248.508.788.328.328.322,302
Dec 10, 20248.508.528.388.448.445,429
Dec 9, 20247.808.657.808.508.507,157
Dec 6, 20247.888.007.808.008.007,187
Dec 5, 20247.718.007.717.907.9011,643
Dec 4, 20247.907.957.727.777.775,692
Dec 3, 20247.907.947.857.907.901,790
Dec 2, 20248.008.007.797.857.854,566
Nov 29, 20248.208.207.978.008.007,120
Nov 28, 20248.158.218.038.208.201,150
Nov 27, 20248.128.187.988.018.016,233
Nov 26, 20248.228.408.138.138.132,434
Nov 25, 20248.268.468.208.258.252,711
Nov 22, 20248.398.398.208.218.213,306
Nov 21, 20248.678.678.168.328.326,827
Nov 20, 20248.708.708.518.538.531,971
Nov 19, 20249.009.038.948.948.942,406
Nov 18, 20248.809.088.809.039.031,975
Nov 15, 20248.978.978.378.818.813,884
Nov 14, 20248.598.598.368.488.483,596
Nov 13, 20248.638.638.338.468.466,620
Nov 12, 20249.209.208.318.418.4126,820
Nov 11, 20249.009.319.009.209.202,610
Nov 8, 20249.689.688.858.978.9727,566
Nov 7, 20249.499.609.459.609.601,887
Nov 6, 20249.509.509.459.499.49363
Nov 5, 20249.529.599.469.509.50377
Nov 4, 20249.309.609.309.529.524,880
Nov 1, 20249.309.439.309.389.381,104
Oct 31, 20249.529.609.309.309.307,390
Oct 30, 20249.529.659.529.529.527,190
Oct 29, 20249.569.609.559.559.556,832
Oct 28, 20249.589.699.539.559.554,306
Oct 25, 20249.569.609.569.579.571,664
Oct 24, 20249.659.659.529.569.564,147
Oct 23, 20249.759.759.629.659.65390
Oct 22, 20249.609.889.609.609.60995
Oct 21, 20249.699.949.619.619.6124,404
Oct 18, 20249.809.809.699.699.692,132
Oct 17, 20249.809.809.619.709.70555
Oct 16, 20249.699.799.609.619.614,488
Oct 15, 20249.789.859.749.749.747,071
Oct 14, 20249.809.909.709.789.789,943
Oct 11, 20249.809.809.769.809.801,285
Oct 10, 20249.759.809.759.759.75953
Oct 9, 20249.929.999.749.759.751,635
Oct 8, 20249.8110.169.7410.1410.143,511
Oct 7, 20249.709.809.669.809.801,551
Oct 4, 20249.619.709.619.689.68707
Oct 3, 20249.629.729.609.609.601,696
Oct 2, 20249.629.649.609.629.62810
Oct 1, 20249.689.689.609.649.64647
Sep 30, 20249.759.759.689.709.703,820
Sep 27, 20249.759.809.639.759.758,963
Sep 26, 20249.799.799.669.759.7515,621
Sep 25, 20249.819.819.709.759.7591
Sep 24, 20249.799.799.609.669.6614,757
Sep 23, 20249.749.949.659.679.677,363
Sep 20, 20249.7410.109.619.619.619,910
Sep 19, 20249.8010.009.7410.0010.002,635
Sep 18, 20249.849.849.759.759.751,944
Sep 17, 202410.0010.009.909.919.91190
Sep 16, 20249.9010.009.7810.0010.00773
Sep 13, 20249.7610.209.7610.0010.004,779
Sep 12, 202410.0010.009.809.809.80543
Sep 11, 202410.0410.049.809.869.865,949
Sep 10, 202410.0410.2410.0010.0410.042,609
Sep 9, 202410.2010.2610.0010.0610.062,994
Sep 6, 202410.1410.1610.0010.1610.162,217
Sep 5, 202410.1410.2810.1410.2010.201,962
Sep 4, 202410.1610.2010.1410.2010.20525
Sep 3, 202410.3810.4010.1610.1610.166,720
Sep 2, 202410.2410.6010.2010.4410.444,723
Aug 30, 202410.3010.3010.2210.2210.221,343
Aug 29, 202410.2410.2810.2010.2210.22544
Aug 28, 202410.3010.3010.2010.2410.243,951
Aug 27, 202410.4010.4010.2810.3010.303,587
Aug 26, 202410.3410.4210.2210.2810.282,490
Aug 23, 202410.2410.3410.2010.3410.343,661
Aug 22, 202410.4010.4410.2610.2610.261,651
Aug 21, 202410.6810.6810.2610.2610.264,388
Aug 20, 202410.5210.6610.3210.5010.503,537
Aug 19, 202410.2610.5610.2610.3610.362,022
Aug 16, 202410.4210.7010.2610.2810.281,817
Aug 15, 202410.7610.7610.3410.4410.442,214
Aug 14, 202410.7410.7610.3010.3410.342,847
Aug 13, 202410.8010.8010.5210.5610.56911
Aug 12, 202410.8810.8810.6010.6210.621,253
Aug 9, 202410.6810.8010.5610.8010.802,804
Aug 8, 202410.8010.8010.5010.5010.507,593
Aug 7, 20249.9010.649.9010.1410.141,397
Aug 6, 20249.9010.189.839.909.90514
Aug 5, 202410.2010.529.9010.0010.001,061
Aug 2, 202410.5010.5010.0410.2010.201,851
Aug 1, 202410.8410.8410.3410.5010.503,633
Jul 31, 202410.6010.7810.6010.7210.721,508
Jul 30, 202410.6010.8410.6010.6610.661,772
Jul 29, 202410.9610.9610.6410.8610.86937
Jul 26, 202410.7210.9610.6210.6410.645,156
Jul 25, 202410.8610.9010.6810.8410.842,454
Jul 24, 202410.9610.9610.8610.9010.90693
Jul 23, 202411.0011.0010.8810.8810.882,076
Jul 22, 202410.8611.1410.8610.8810.881,652
Jul 19, 202411.1411.1810.9010.9210.922,516
Jul 18, 202411.1411.1610.8810.9010.902,881
Jul 17, 202411.0011.1210.9610.9610.96796
Jul 16, 202411.4411.4410.9011.0211.026,680
Jul 15, 202411.1411.4611.1411.4611.461,399
Jul 12, 202411.4211.4211.1811.1811.181,384
Jul 11, 202410.9411.4210.9411.1011.10250
Jul 10, 202411.1411.4610.8410.9010.903,251
Jul 9, 202411.2611.4611.1011.1411.141,740
Jul 8, 202411.2811.3811.2011.2211.222,543
Jul 5, 202411.2611.3011.2011.2411.242,062
Jul 4, 202411.4611.5011.2211.2211.221,861
Jul 3, 202410.8411.5010.8411.2211.221,964
Jul 2, 202410.7610.8610.5210.8410.843,143
Jul 1, 202411.6211.6211.0211.0211.022,689
Jun 28, 202411.1011.1010.6010.9810.985,721
Jun 27, 202411.5011.5011.0211.2011.203,708
Jun 26, 202411.8011.8011.5011.5611.561,960
Jun 25, 202411.6011.6011.4011.5811.58626
Jun 24, 202411.6211.6611.4411.6211.623,110
Jun 21, 202411.8411.9611.6411.6411.64353
Jun 20, 202411.7812.2811.7811.8611.861,277
Jun 19, 202412.1612.1611.6011.6011.603,006
Jun 18, 202412.0612.4812.0612.1612.161,615
Jun 17, 202411.9012.3011.9012.0412.045,954
Jun 14, 202412.0812.1811.9011.9011.909,245
Jun 13, 202412.1012.4612.0812.0812.082,740
Jun 12, 202412.1012.4612.0612.1412.1413,230
Jun 11, 202412.7012.7012.4612.4812.482,991
Jun 10, 202412.8012.8012.7012.7212.72876
Jun 7, 202412.7012.8012.7012.8012.801,298
Jun 6, 202412.8012.8412.7012.7012.707,016
Jun 5, 202412.8412.8412.7612.8012.808,755
Jun 4, 202412.8412.8412.8212.8412.843,028
Jun 3, 2024 0.3 Dividend
Jun 3, 202412.7012.8412.7012.8412.844,671
May 31, 202413.0013.1012.9413.0012.702,080
May 30, 202413.5213.6613.0013.0012.707,505
May 29, 202413.6013.6013.2013.2012.902,811
May 28, 202413.5013.6813.2013.6013.291,975
May 27, 202413.7013.7013.2613.3413.031,514
May 24, 202413.2213.7013.1013.7013.383,301
May 23, 202413.2413.5013.1013.2212.911,938
May 22, 202413.5013.5013.1413.2412.93961
May 21, 202413.4213.4213.0813.1212.824,873
May 20, 202413.6813.6813.4613.5613.25290
May 17, 202413.4013.5013.3613.5013.19812
May 16, 202413.7013.7013.2413.4013.093,996
May 15, 202413.4013.6413.4013.4013.093,086
May 14, 202413.6813.6813.1013.3413.034,103
May 13, 202413.6013.7013.4613.7013.381,988
May 10, 202413.6413.7013.5013.5013.19499
May 9, 202413.6813.6813.4413.4613.15219
May 8, 202413.6413.6813.4013.6813.361,636
May 7, 202413.9013.9013.5013.7813.461,980
May 6, 202413.8613.9013.3013.6413.334,414
May 3, 202413.5013.9013.5013.8613.541,673
May 2, 202414.4814.4813.7214.0013.68980
Apr 30, 202413.5614.0013.3414.0013.684,218

Related Tickers

7287.T Nippon Seiki Co., Ltd.
1,093.00
-0.64%
 
7297.T Car Mate Mfg. Co., Ltd.
848.00
0.00%
 
APR.WA Auto Partner SA
19.92
-0.30%
 
BRE.MI Brembo N.V.
8.22
+0.24%
 
APTV Aptiv PLC
57.01
-1.12%
 
AZO AutoZone, Inc.
3,758.17
+1.44%
 
ORLY O'Reilly Automotive, Inc.
1,415.20
+1.14%