Azkoyen, S.A. (BME:AZK)
Spain flag Spain · Delayed Price · Currency is EUR
8.98
+0.04 (0.45%)
Oct 28, 2025, 1:33 PM CET

Azkoyen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20259.149.148.728.848.84-1.12%7,535
Oct 27, 20259.029.108.948.948.94-0.89%7,236
Oct 24, 20258.929.188.709.029.022.97%17,744
Oct 23, 20258.728.888.708.768.760.46%1,110
Oct 22, 20258.788.968.708.728.72-1.36%2,864
Oct 21, 20258.868.968.768.848.84-0.23%3,595
Oct 20, 20258.909.008.708.868.861.61%4,127
Oct 17, 20258.808.908.728.728.72-1.36%5,366
Oct 16, 20258.808.848.808.848.840.45%2,001
Oct 15, 20258.949.128.728.808.80-1.35%3,845
Oct 14, 20258.949.168.928.928.92-0.67%7,980
Oct 13, 20258.908.988.908.988.981.13%2,859
Oct 10, 20258.909.068.788.888.880.45%7,422
Oct 9, 20258.808.948.808.848.84-0.67%2,376
Oct 8, 20258.748.908.748.908.901.60%6,700
Oct 7, 20258.908.908.688.768.76-0.23%2,683
Oct 6, 20258.768.988.768.788.780.69%3,488
Oct 3, 20258.668.848.608.728.72-0.46%4,509
Oct 2, 20258.788.968.608.768.760.23%12,029
Oct 1, 20258.748.748.548.748.741.39%4,843
Sep 30, 20258.548.688.528.628.620.47%13,708
Sep 29, 20258.508.588.428.588.58-6,265
Sep 26, 20258.428.588.388.588.581.90%4,621
Sep 25, 20258.608.608.408.428.42-2.09%1,903
Sep 24, 20258.328.608.108.608.602.38%30,282
Sep 23, 20258.408.408.308.408.40-4,707
Sep 22, 20258.408.508.368.408.40-9,856
Sep 19, 20258.448.468.408.408.40-0.47%3,083
Sep 18, 20258.608.628.308.448.44-1.86%7,898
Sep 17, 20258.608.608.568.608.60-3,776
Sep 16, 20258.428.608.308.608.602.14%20,947
Sep 15, 20258.508.508.408.428.42-1.41%2,149
Sep 12, 20258.548.548.448.548.541.18%3,203
Sep 11, 20258.448.548.408.448.44-941
Sep 10, 20258.408.548.408.448.440.48%1,999
Sep 9, 20258.488.488.408.408.40-484
Sep 8, 20258.508.508.368.408.400.48%1,350
Sep 5, 20258.508.508.368.368.36-0.71%2,405
Sep 4, 20258.588.588.368.428.42-1.64%3,875
Sep 3, 20258.548.588.468.568.560.23%3,548
Sep 2, 20258.528.588.408.548.541.18%4,899
Sep 1, 20258.368.488.368.448.44-0.71%6,202
Aug 29, 20258.408.628.408.508.50-0.93%10,544
Aug 28, 20258.768.768.588.588.58-0.69%2,944
Aug 27, 20258.748.748.568.648.64-0.46%6,264
Aug 26, 20258.768.768.608.688.68-0.69%4,964
Aug 25, 20258.768.768.668.748.74-0.23%1,270
Aug 22, 20258.748.768.608.768.760.23%2,874
Aug 21, 20258.708.748.708.748.742.58%7,432
Aug 20, 20258.648.668.528.528.52-1.39%2,436