Axon Partners Group, S.A. (BME:APG)
14.00
-0.10 (-0.71%)
Oct 7, 2025, 4:00 PM CET
Axon Partners Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 | 16.10 | 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 | - | - |
Aug 19, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
Aug 18, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
Aug 15, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
Aug 14, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | 458 |
Aug 13, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
Aug 12, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
Aug 11, 2025 | 16.40 | 16.40 | 15.90 | 15.90 | 15.90 | - | 741 |
Aug 8, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
Aug 7, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
Aug 6, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
Aug 5, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
Aug 4, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
Aug 1, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
Jul 31, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
Jul 30, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
Jul 29, 2025 | 16.10 | 16.10 | 15.90 | 15.90 | 15.90 | -4.79% | 670 |