Azkoyen, S.A. (BME:AZK)
Spain · Delayed Price · Currency is EUR 9.60
+0.20 (2.13%)
Apr 7, 2026, 5:35 PM CET
Azkoyen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 9.18 | 9.60 | 9.18 | 9.60 | 9.60 | 2.13% | 8,310 |
| Apr 2, 2026 | 9.80 | 9.80 | 9.20 | 9.40 | 9.40 | -1.05% | 2,721 |
| Apr 1, 2026 | 9.38 | 9.50 | 9.14 | 9.50 | 9.50 | 2.59% | 14,670 |
| Mar 31, 2026 | 9.34 | 9.34 | 9.00 | 9.26 | 9.26 | -0.86% | 8,294 |
| Mar 30, 2026 | 9.14 | 9.36 | 8.66 | 9.34 | 9.34 | 1.97% | 16,032 |
| Mar 27, 2026 | 9.06 | 9.38 | 8.86 | 9.16 | 9.16 | 1.78% | 5,428 |
| Mar 26, 2026 | 9.14 | 9.16 | 8.94 | 9.00 | 9.00 | -1.75% | 1,930 |
| Mar 25, 2026 | 8.80 | 9.40 | 8.80 | 9.16 | 9.16 | 4.09% | 11,260 |
| Mar 24, 2026 | 9.16 | 9.26 | 8.80 | 8.80 | 8.80 | -2.22% | 7,870 |
| Mar 23, 2026 | 8.90 | 9.02 | 8.66 | 9.00 | 9.00 | - | 4,825 |
| Mar 20, 2026 | 8.90 | 9.00 | 8.90 | 9.00 | 9.00 | - | 2,706 |
| Mar 19, 2026 | 9.06 | 9.06 | 8.68 | 9.00 | 9.00 | -1.10% | 2,931 |
| Mar 18, 2026 | 9.20 | 9.28 | 9.06 | 9.10 | 9.10 | -0.44% | 2,196 |
| Mar 17, 2026 | 9.00 | 9.14 | 8.82 | 9.14 | 9.14 | 2.47% | 4,702 |
| Mar 16, 2026 | 8.88 | 8.94 | 8.84 | 8.92 | 8.92 | -1.76% | 2,650 |
| Mar 13, 2026 | 8.78 | 9.14 | 8.78 | 9.08 | 9.08 | 3.42% | 2,844 |
| Mar 12, 2026 | 8.72 | 8.82 | 8.72 | 8.78 | 8.78 | -2.44% | 3,808 |
| Mar 11, 2026 | 8.66 | 9.06 | 8.66 | 9.00 | 9.00 | 0.90% | 2,939 |
| Mar 10, 2026 | 8.64 | 8.92 | 8.64 | 8.92 | 8.92 | 1.83% | 3,855 |
| Mar 9, 2026 | 8.52 | 8.80 | 8.52 | 8.76 | 8.76 | -1.57% | 4,706 |
| Mar 6, 2026 | 9.14 | 9.14 | 8.80 | 8.90 | 8.90 | -1.98% | 5,358 |
| Mar 5, 2026 | 8.88 | 9.12 | 8.82 | 9.08 | 9.08 | 3.42% | 7,061 |
| Mar 4, 2026 | 8.58 | 9.16 | 8.32 | 8.78 | 8.78 | 4.03% | 20,706 |
| Mar 3, 2026 | 9.04 | 9.04 | 8.38 | 8.44 | 8.44 | -7.25% | 11,257 |
| Mar 2, 2026 | 9.20 | 9.20 | 8.98 | 9.10 | 9.10 | -0.66% | 7,333 |
| Feb 27, 2026 | 9.44 | 9.44 | 9.00 | 9.16 | 9.16 | -2.76% | 18,331 |
| Feb 26, 2026 | 9.30 | 9.42 | 9.24 | 9.42 | 9.42 | 0.86% | 7,032 |
| Feb 25, 2026 | 9.38 | 9.48 | 9.34 | 9.34 | 9.34 | 1.30% | 3,306 |
| Feb 24, 2026 | 9.46 | 9.48 | 9.06 | 9.22 | 9.22 | -2.54% | 11,401 |
| Feb 23, 2026 | 9.22 | 9.46 | 9.22 | 9.46 | 9.46 | 2.83% | 12,363 |
| Feb 20, 2026 | 9.34 | 9.34 | 9.18 | 9.20 | 9.20 | 0.44% | 2,530 |
| Feb 19, 2026 | 9.22 | 9.36 | 9.06 | 9.16 | 9.16 | -0.87% | 3,217 |
| Feb 18, 2026 | 8.94 | 9.26 | 8.94 | 9.24 | 9.24 | 3.59% | 13,504 |
| Feb 17, 2026 | 8.90 | 8.98 | 8.90 | 8.92 | 8.92 | -0.45% | 3,150 |
| Feb 16, 2026 | 8.96 | 8.98 | 8.90 | 8.96 | 8.96 | 0.67% | 1,396 |
| Feb 13, 2026 | 8.88 | 8.92 | 8.80 | 8.90 | 8.90 | 1.14% | 5,615 |
| Feb 12, 2026 | 8.62 | 8.92 | 8.62 | 8.80 | 8.80 | 0.46% | 9,563 |
| Feb 11, 2026 | 8.70 | 8.78 | 8.70 | 8.76 | 8.76 | -0.23% | 1,766 |
| Feb 10, 2026 | 8.66 | 8.78 | 8.60 | 8.78 | 8.78 | 1.39% | 10,123 |
| Feb 9, 2026 | 8.60 | 8.68 | 8.60 | 8.66 | 8.66 | 0.93% | 802 |
| Feb 6, 2026 | 8.64 | 8.64 | 8.56 | 8.58 | 8.58 | -0.69% | 4,978 |
| Feb 5, 2026 | 8.62 | 8.68 | 8.62 | 8.64 | 8.64 | -0.23% | 1,089 |
| Feb 4, 2026 | 8.66 | 8.68 | 8.54 | 8.66 | 8.66 | -1.14% | 3,068 |
| Feb 3, 2026 | 8.80 | 8.80 | 8.66 | 8.76 | 8.76 | -0.45% | 6,589 |
| Feb 2, 2026 | 8.78 | 8.80 | 8.66 | 8.80 | 8.80 | 0.23% | 4,428 |
| Jan 30, 2026 | 8.66 | 8.78 | 8.66 | 8.78 | 8.78 | 0.69% | 2,834 |
| Jan 29, 2026 | 8.80 | 8.80 | 8.64 | 8.72 | 8.72 | 0.23% | 3,764 |
| Jan 28, 2026 | 8.70 | 8.82 | 8.62 | 8.70 | 8.70 | - | 1,887 |
| Jan 27, 2026 | 8.64 | 8.74 | 8.64 | 8.70 | 8.70 | - | 698 |
| Jan 26, 2026 | 8.66 | 8.72 | 8.60 | 8.70 | 8.70 | 0.46% | 1,523 |