Axon Partners Group, S.A. (BME:APG)
Spain · Delayed Price · Currency is EUR 17.00
+0.20 (1.19%)
Jun 5, 2026, 4:00 PM CET
Axon Partners Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.19% | 261 |
| Jun 4, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Jun 3, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | 298 |
| Jun 2, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Jun 1, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | 10,530 |
| May 29, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 3.73% | 300 |
| May 28, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| May 27, 2026 | 16.60 | 16.60 | 16.60 | 16.10 | 16.10 | - | 100 |
| May 26, 2026 | 16.60 | 16.60 | 16.60 | 16.10 | 16.10 | - | 150 |
| May 25, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| May 22, 2026 | 16.60 | 16.60 | 16.60 | 16.10 | 16.10 | - | 3 |
| May 21, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.83% | 295 |
| May 20, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% | 355 |
| May 19, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.37% | 400 |
| May 18, 2026 | 17.20 | 17.20 | 17.00 | 16.90 | 16.90 | - | 155 |
| May 15, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| May 14, 2026 | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | -0.59% | 920 |
| May 13, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| May 12, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 1,050 |
| May 11, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | 1,436 |
| May 8, 2026 | 16.80 | 16.90 | 16.80 | 16.90 | 16.90 | - | 2,040 |
| May 7, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.81% | 200 |
| May 6, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.84% | 1,309 |
| May 5, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 2.52% | 307 |
| May 4, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.92% | 322 |
| Apr 30, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Apr 29, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | 301 |
| Apr 28, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Apr 27, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Apr 24, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Apr 23, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Apr 22, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Apr 21, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Apr 20, 2026 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | 0.65% | 391 |
| Apr 17, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.99% | 200 |
| Apr 16, 2026 | 15.50 | 15.50 | 15.50 | 15.10 | 15.10 | - | 5 |
| Apr 15, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 2.03% | 300 |
| Apr 14, 2026 | 15.20 | 15.20 | 15.20 | 14.80 | 14.80 | - | 18 |
| Apr 13, 2026 | 15.30 | 15.30 | 15.30 | 14.80 | 14.80 | - | 100 |
| Apr 10, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Apr 9, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Apr 8, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Apr 7, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Apr 2, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Apr 1, 2026 | 15.00 | 15.00 | 15.00 | 14.80 | 14.80 | - | 24 |
| Mar 31, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 300 |
| Mar 30, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Mar 27, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Mar 26, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 997 |
| Mar 25, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 248 |