Axon Partners Group, S.A. (BME:APG)
Spain · Delayed Price · Currency is EUR 14.30
+0.30 (2.14%)
Oct 27, 2025, 4:00 PM CET
Axon Partners Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 4,200 |
| Oct 27, 2025 | 14.00 | 14.30 | 14.00 | 14.00 | 14.00 | 1.45% | 4,250 |
| Oct 24, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | 21,750 |
| Oct 23, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.47% | 500 |
| Oct 22, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.86% | 672 |
| Oct 21, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 800 |
| Oct 20, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 8,500 |
| Oct 17, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 8,500 |
| Oct 16, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 8,500 |
| Oct 15, 2025 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | - | 228 |
| Oct 14, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 29,750 |
| Oct 13, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 29,750 |
| Oct 10, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 29,750 |
| Oct 9, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 29,750 |
| Oct 8, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 29,750 |
| Oct 7, 2025 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | -0.71% | 1,555 |
| Oct 6, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | 36 |
| Oct 3, 2025 | 14.40 | 14.40 | 14.10 | 14.10 | 14.10 | 0.71% | 1,391 |
| Oct 2, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.10% | 860 |
| Oct 1, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.05% | 23,030 |
| Sep 30, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Sep 29, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Sep 26, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Sep 25, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Sep 24, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.01% | 676 |
| Sep 23, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -2.61% | 1,327 |
| Sep 22, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.92% | 3,897 |
| Sep 19, 2025 | 15.70 | 15.70 | 15.60 | 15.60 | 15.60 | -2.50% | 2,837 |
| Sep 18, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Sep 17, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Sep 16, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Sep 15, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Sep 12, 2025 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | - | 1,485 |
| Sep 11, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Sep 10, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Sep 9, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Sep 8, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Sep 5, 2025 | 15.90 | 15.90 | 15.90 | 16.00 | 16.00 | - | 126 |
| Sep 4, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Sep 3, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Sep 2, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Sep 1, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Aug 29, 2025 | 16.50 | 16.50 | 16.50 | 16.00 | 16.00 | - | 11 |
| Aug 28, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Aug 27, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Aug 26, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Aug 25, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Aug 22, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Aug 21, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Aug 20, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |