Axon Partners Group, S.A. (BME:APG)
Spain · Delayed Price · Currency is EUR 15.00
-0.20 (-1.32%)
At close: Dec 24, 2025
Axon Partners Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.32% | 200 |
| Dec 23, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Dec 22, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.01% | 263 |
| Dec 19, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Dec 18, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.05% | 388 |
| Dec 17, 2025 | 14.10 | 14.60 | 14.10 | 14.60 | 14.60 | -1.35% | 900 |
| Dec 16, 2025 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | -4.52% | 700 |
| Dec 15, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Dec 12, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Dec 11, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Dec 10, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Dec 9, 2025 | 15.60 | 15.60 | 15.60 | 15.50 | 15.50 | - | 199 |
| Dec 8, 2025 | 15.60 | 15.60 | 15.60 | 15.50 | 15.50 | - | 58 |
| Dec 5, 2025 | 15.60 | 15.60 | 15.60 | 15.50 | 15.50 | - | 100 |
| Dec 4, 2025 | 15.70 | 15.70 | 15.70 | 15.50 | 15.50 | - | 100 |
| Dec 3, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.97% | 230 |
| Dec 2, 2025 | 15.50 | 15.50 | 15.50 | 15.20 | 15.20 | - | 150 |
| Dec 1, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 330 |
| Nov 28, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.33% | 330 |
| Nov 27, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Nov 26, 2025 | 15.10 | 15.10 | 15.10 | 15.00 | 15.00 | - | 170 |
| Nov 25, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 60 |
| Nov 24, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Nov 21, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Nov 20, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Nov 19, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Nov 18, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 100 |
| Nov 17, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Nov 14, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Nov 13, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Nov 12, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Nov 11, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.74% | 252 |
| Nov 10, 2025 | 14.90 | 14.90 | 14.90 | 14.60 | 14.60 | - | 100 |
| Nov 7, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Nov 6, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.67% | 989 |
| Nov 5, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 4.90% | 989 |
| Nov 4, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Nov 3, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 2.14% | 350 |
| Oct 31, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Oct 30, 2025 | 13.80 | 13.80 | 13.80 | 14.00 | 14.00 | - | 44 |
| Oct 29, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Oct 28, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Oct 27, 2025 | 14.00 | 14.30 | 14.00 | 14.00 | 14.00 | 1.45% | 408 |
| Oct 24, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Oct 23, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.47% | 250 |
| 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 | - | 400 |
| Oct 20, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Oct 17, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Oct 16, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |