Azkoyen, S.A. (BME:AZK)
Spain · Delayed Price · Currency is EUR 8.78
-0.10 (-1.14%)
Oct 7, 2025, 4:45 PM CET
Azkoyen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 8.90 | 8.90 | 8.68 | 8.68 | 8.68 | -1.14% | 2,577 |
| Oct 6, 2025 | 8.76 | 8.98 | 8.76 | 8.78 | 8.78 | 0.69% | 3,488 |
| Oct 3, 2025 | 8.66 | 8.84 | 8.60 | 8.72 | 8.72 | -0.46% | 4,509 |
| Oct 2, 2025 | 8.78 | 8.96 | 8.60 | 8.76 | 8.76 | 0.23% | 12,029 |
| Oct 1, 2025 | 8.74 | 8.74 | 8.54 | 8.74 | 8.74 | 1.39% | 4,843 |
| Sep 30, 2025 | 8.54 | 8.68 | 8.52 | 8.62 | 8.62 | 0.47% | 13,708 |
| Sep 29, 2025 | 8.50 | 8.58 | 8.42 | 8.58 | 8.58 | - | 6,265 |
| Sep 26, 2025 | 8.42 | 8.58 | 8.38 | 8.58 | 8.58 | 1.90% | 4,621 |
| Sep 25, 2025 | 8.60 | 8.60 | 8.40 | 8.42 | 8.42 | -2.09% | 1,903 |
| Sep 24, 2025 | 8.32 | 8.60 | 8.10 | 8.60 | 8.60 | 2.38% | 30,282 |
| Sep 23, 2025 | 8.40 | 8.40 | 8.30 | 8.40 | 8.40 | - | 4,707 |
| Sep 22, 2025 | 8.40 | 8.50 | 8.36 | 8.40 | 8.40 | - | 9,856 |
| Sep 19, 2025 | 8.44 | 8.46 | 8.40 | 8.40 | 8.40 | -0.47% | 3,083 |
| Sep 18, 2025 | 8.60 | 8.62 | 8.30 | 8.44 | 8.44 | -1.86% | 7,898 |
| Sep 17, 2025 | 8.60 | 8.60 | 8.56 | 8.60 | 8.60 | - | 3,776 |
| Sep 16, 2025 | 8.42 | 8.60 | 8.30 | 8.60 | 8.60 | 2.14% | 20,947 |
| Sep 15, 2025 | 8.50 | 8.50 | 8.40 | 8.42 | 8.42 | -1.41% | 2,149 |
| Sep 12, 2025 | 8.54 | 8.54 | 8.44 | 8.54 | 8.54 | 1.18% | 3,203 |
| Sep 11, 2025 | 8.44 | 8.54 | 8.40 | 8.44 | 8.44 | - | 941 |
| Sep 10, 2025 | 8.40 | 8.54 | 8.40 | 8.44 | 8.44 | 0.48% | 1,999 |
| Sep 9, 2025 | 8.48 | 8.48 | 8.40 | 8.40 | 8.40 | - | 484 |
| Sep 8, 2025 | 8.50 | 8.50 | 8.36 | 8.40 | 8.40 | 0.48% | 1,350 |
| Sep 5, 2025 | 8.50 | 8.50 | 8.36 | 8.36 | 8.36 | -0.71% | 2,405 |
| Sep 4, 2025 | 8.58 | 8.58 | 8.36 | 8.42 | 8.42 | -1.64% | 3,875 |
| Sep 3, 2025 | 8.54 | 8.58 | 8.46 | 8.56 | 8.56 | 0.23% | 3,548 |
| Sep 2, 2025 | 8.52 | 8.58 | 8.40 | 8.54 | 8.54 | 1.18% | 4,899 |
| Sep 1, 2025 | 8.36 | 8.48 | 8.36 | 8.44 | 8.44 | -0.71% | 6,202 |
| Aug 29, 2025 | 8.40 | 8.62 | 8.40 | 8.50 | 8.50 | -0.93% | 10,544 |
| Aug 28, 2025 | 8.76 | 8.76 | 8.58 | 8.58 | 8.58 | -0.69% | 2,944 |
| Aug 27, 2025 | 8.74 | 8.74 | 8.56 | 8.64 | 8.64 | -0.46% | 6,264 |
| Aug 26, 2025 | 8.76 | 8.76 | 8.60 | 8.68 | 8.68 | -0.69% | 4,964 |
| Aug 25, 2025 | 8.76 | 8.76 | 8.66 | 8.74 | 8.74 | -0.23% | 1,270 |
| Aug 22, 2025 | 8.74 | 8.76 | 8.60 | 8.76 | 8.76 | 0.23% | 2,874 |
| Aug 21, 2025 | 8.70 | 8.74 | 8.70 | 8.74 | 8.74 | 2.58% | 7,432 |
| Aug 20, 2025 | 8.64 | 8.66 | 8.52 | 8.52 | 8.52 | -1.39% | 2,436 |
| Aug 19, 2025 | 8.50 | 8.68 | 8.50 | 8.64 | 8.64 | -1.14% | 1,865 |
| Aug 18, 2025 | 8.58 | 8.74 | 8.56 | 8.74 | 8.74 | 1.86% | 1,732 |
| Aug 15, 2025 | 8.58 | 8.68 | 8.56 | 8.58 | 8.58 | -1.38% | 1,421 |
| Aug 14, 2025 | 8.96 | 8.96 | 8.52 | 8.70 | 8.70 | 0.46% | 2,946 |
| Aug 13, 2025 | 8.50 | 9.08 | 8.38 | 8.66 | 8.66 | 1.88% | 14,990 |
| Aug 12, 2025 | 8.52 | 8.52 | 8.50 | 8.50 | 8.50 | - | 2,487 |
| Aug 11, 2025 | 8.54 | 8.68 | 8.50 | 8.50 | 8.50 | -1.16% | 6,053 |
| Aug 8, 2025 | 8.64 | 8.68 | 8.60 | 8.60 | 8.60 | - | 5,605 |
| Aug 7, 2025 | 8.52 | 8.60 | 8.52 | 8.60 | 8.60 | -0.46% | 6,905 |
| Aug 6, 2025 | 8.52 | 8.66 | 8.50 | 8.64 | 8.64 | 0.93% | 5,017 |
| Aug 5, 2025 | 8.58 | 8.66 | 8.56 | 8.56 | 8.56 | -1.61% | 780 |
| Aug 4, 2025 | 8.70 | 8.70 | 8.58 | 8.70 | 8.70 | - | 7,081 |
| Aug 1, 2025 | 8.86 | 8.86 | 8.70 | 8.70 | 8.70 | -0.68% | 3,563 |
| Jul 31, 2025 | 8.76 | 8.76 | 8.48 | 8.76 | 8.76 | 2.58% | 11,340 |
| Jul 30, 2025 | 8.98 | 8.98 | 8.48 | 8.54 | 8.54 | -2.51% | 16,223 |