Azkoyen, S.A. (BME:AZK)
Spain · Delayed Price · Currency is EUR 8.82
+0.20 (2.32%)
At close: Jan 16, 2026
Azkoyen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 8.58 | 8.82 | 8.56 | 8.82 | 8.82 | 2.32% | 2,876 |
| Jan 15, 2026 | 8.64 | 8.70 | 8.58 | 8.62 | 8.62 | -0.92% | 1,541 |
| Jan 14, 2026 | 8.78 | 8.80 | 8.64 | 8.70 | 8.70 | 0.46% | 1,469 |
| Jan 13, 2026 | 8.70 | 8.74 | 8.66 | 8.66 | 8.66 | -0.92% | 2,307 |
| Jan 12, 2026 | 8.64 | 9.04 | 8.64 | 8.74 | 8.74 | -0.23% | 7,708 |
| Jan 9, 2026 | 8.76 | 9.00 | 8.60 | 8.76 | 8.76 | -0.23% | 10,085 |
| Jan 8, 2026 | 8.76 | 8.78 | 8.64 | 8.78 | 8.78 | 1.15% | 1,788 |
| Jan 7, 2026 | 8.80 | 8.80 | 8.68 | 8.68 | 8.68 | - | 1,532 |
| Jan 6, 2026 | 8.66 | 8.86 | 8.66 | 8.68 | 8.68 | -1.36% | 960 |
| Jan 5, 2026 | 8.76 | 8.80 | 8.64 | 8.80 | 8.80 | -0.23% | 6,104 |
| Jan 2, 2026 | 8.64 | 8.84 | 8.64 | 8.82 | 8.82 | 1.38% | 4,038 |
| Dec 31, 2025 | 8.48 | 8.72 | 8.48 | 8.70 | 8.70 | 1.64% | 14,835 |
| Dec 30, 2025 | 8.46 | 8.66 | 8.40 | 8.56 | 8.56 | -0.47% | 12,603 |
| Dec 29, 2025 | 8.60 | 8.64 | 8.46 | 8.60 | 8.60 | - | 22,095 |
| Dec 24, 2025 | 8.64 | 8.64 | 8.58 | 8.60 | 8.60 | -0.23% | 561 |
| Dec 23, 2025 | 8.50 | 8.64 | 8.50 | 8.62 | 8.62 | 0.23% | 7,082 |
| Dec 22, 2025 | 8.62 | 8.62 | 8.50 | 8.60 | 8.60 | -0.23% | 4,818 |
| Dec 19, 2025 | 8.50 | 8.66 | 8.50 | 8.62 | 8.62 | 1.41% | 6,786 |
| Dec 18, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.70% | 3,032 |
| Dec 17, 2025 | 8.52 | 8.66 | 8.50 | 8.56 | 8.56 | 0.23% | 3,163 |
| Dec 16, 2025 | 8.46 | 8.66 | 8.46 | 8.54 | 8.54 | 0.95% | 8,345 |
| Dec 15, 2025 | 8.46 | 8.70 | 8.44 | 8.46 | 8.46 | - | 10,064 |
| Dec 12, 2025 | 8.60 | 8.60 | 8.46 | 8.46 | 8.46 | -0.47% | 2,539 |
| Dec 11, 2025 | 8.64 | 8.64 | 8.46 | 8.50 | 8.50 | 0.47% | 975 |
| Dec 10, 2025 | 8.60 | 8.60 | 8.46 | 8.46 | 8.46 | -0.24% | 1,773 |
| Dec 9, 2025 | 8.50 | 8.60 | 8.46 | 8.48 | 8.48 | 0.71% | 2,946 |
| Dec 8, 2025 | 8.66 | 8.66 | 8.40 | 8.42 | 8.42 | -1.64% | 955 |
| Dec 5, 2025 | 8.62 | 8.66 | 8.50 | 8.56 | 8.56 | -0.47% | 1,498 |
| Dec 4, 2025 | 8.62 | 8.62 | 8.46 | 8.60 | 8.60 | 0.47% | 1,524 |
| Dec 3, 2025 | 8.44 | 8.62 | 8.42 | 8.56 | 8.56 | 1.66% | 3,125 |
| Dec 2, 2025 | 8.54 | 8.54 | 8.42 | 8.42 | 8.42 | -0.47% | 1,034 |
| Dec 1, 2025 | 8.32 | 8.70 | 8.30 | 8.46 | 8.46 | 0.71% | 8,803 |
| Nov 28, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.24% | 519 |
| Nov 27, 2025 | 8.44 | 8.50 | 8.26 | 8.38 | 8.38 | -0.71% | 3,669 |
| Nov 26, 2025 | 8.34 | 8.56 | 8.30 | 8.44 | 8.44 | 1.69% | 2,844 |
| Nov 25, 2025 | 8.24 | 8.42 | 8.22 | 8.30 | 8.30 | -1.19% | 8,780 |
| Nov 24, 2025 | 8.40 | 8.58 | 8.14 | 8.40 | 8.40 | -1.18% | 25,220 |
| Nov 21, 2025 | 8.50 | 8.56 | 8.46 | 8.50 | 8.50 | - | 2,808 |
| Nov 20, 2025 | 8.64 | 8.64 | 8.50 | 8.50 | 8.50 | -0.47% | 1,798 |
| Nov 19, 2025 | 8.50 | 8.64 | 8.40 | 8.54 | 8.54 | 0.47% | 1,630 |
| Nov 18, 2025 | 8.44 | 8.56 | 8.44 | 8.50 | 8.50 | 0.71% | 2,562 |
| Nov 17, 2025 | 8.36 | 8.58 | 8.36 | 8.44 | 8.44 | -0.47% | 5,496 |
| Nov 14, 2025 | 8.48 | 8.56 | 8.42 | 8.48 | 8.48 | - | 6,149 |
| Nov 13, 2025 | 8.54 | 8.68 | 8.48 | 8.48 | 8.48 | -2.53% | 4,152 |
| Nov 12, 2025 | 8.52 | 8.70 | 8.52 | 8.70 | 8.70 | - | 8,539 |
| Nov 11, 2025 | 8.54 | 8.70 | 8.34 | 8.70 | 8.70 | 1.87% | 4,961 |
| Nov 10, 2025 | 8.54 | 8.56 | 8.42 | 8.54 | 8.54 | - | 1,427 |
| Nov 7, 2025 | 8.62 | 8.64 | 8.50 | 8.54 | 8.54 | -1.39% | 4,661 |
| Nov 6, 2025 | 8.50 | 8.68 | 8.46 | 8.66 | 8.66 | 1.88% | 3,309 |
| Nov 5, 2025 | 8.56 | 8.60 | 8.50 | 8.50 | 8.50 | -0.23% | 785 |