Axon Partners Group, S.A. (BME:APG)
Spain · Delayed Price · Currency is EUR 17.20
-0.40 (-2.27%)
Aug 26, 2026, 4:00 PM CET
Axon Partners Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 17.20 | 17.20 | 17.20 | 17.60 | 17.60 | - | 35 |
| Aug 25, 2026 | 17.90 | 17.90 | 17.90 | 17.60 | 17.60 | - | 175 |
| Aug 24, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 3.53% | 325 |
| Aug 21, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Aug 20, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Aug 19, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Aug 18, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Aug 17, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Aug 14, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Aug 13, 2026 | 16.90 | 16.90 | 16.90 | 17.00 | 17.00 | - | 50 |
| Aug 12, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Aug 11, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Aug 10, 2026 | 17.40 | 17.40 | 17.40 | 17.00 | 17.00 | - | 176 |
| Aug 7, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Aug 6, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Aug 5, 2026 | 17.20 | 17.20 | 17.00 | 17.00 | 17.00 | -3.95% | 528 |
| Aug 4, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Aug 3, 2026 | 17.60 | 17.70 | 17.60 | 17.70 | 17.70 | 4.12% | 658 |
| Jul 31, 2026 | 17.60 | 17.60 | 17.60 | 17.00 | 17.00 | - | 44 |
| Jul 30, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 187 |
| Jul 29, 2026 | 17.50 | 17.50 | 17.50 | 17.00 | 17.00 | - | 88 |
| Jul 28, 2026 | 17.60 | 17.60 | 17.60 | 17.00 | 17.00 | - | 100 |
| Jul 27, 2026 | 17.60 | 17.60 | 17.60 | 17.00 | 17.00 | - | 29 |
| Jul 24, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jul 23, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jul 22, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 10 |
| Jul 21, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jul 20, 2026 | 16.90 | 16.90 | 16.90 | 17.00 | 17.00 | - | 161 |
| Jul 17, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jul 16, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jul 15, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jul 14, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jul 13, 2026 | 17.50 | 17.50 | 17.50 | 17.00 | 17.00 | - | 58 |
| Jul 10, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.58% | 223 |
| Jul 9, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Jul 8, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Jul 7, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -2.29% | 200 |
| Jul 6, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 1,000 |
| Jul 3, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 1,001 |
| Jul 2, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 4.30% | 943 |
| Jul 1, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 16.78 | 1.16% | 530 |
| Jun 30, 2026 | 17.50 | 17.50 | 17.50 | 17.30 | 16.59 | - | 85 |
| Jun 29, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 16.59 | - | 54 |
| Jun 26, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 16.59 | - | 121 |
| Jun 25, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 16.59 | - | - |
| Jun 24, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 16.59 | - | - |
| Jun 23, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 16.59 | - | - |
| Jun 22, 2026 | 16.50 | 16.50 | 16.50 | 17.30 | 16.59 | - | 17 |
| Jun 19, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 16.59 | - | - |
| Jun 18, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 16.59 | - | - |