Azkoyen, S.A. (BME:AZK)
Spain · Delayed Price · Currency is EUR 8.50
-0.10 (-1.16%)
Dec 5, 2025, 5:29 PM CET
Azkoyen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 8.56 | 8.72 | 8.50 | 8.52 | 8.52 | -2.29% | 8,987 |
| Nov 3, 2025 | 8.72 | 8.88 | 8.68 | 8.72 | 8.72 | -0.46% | 3,021 |
| Oct 31, 2025 | 8.74 | 8.90 | 8.74 | 8.76 | 8.76 | -0.68% | 846 |
| Oct 30, 2025 | 8.76 | 8.96 | 8.76 | 8.82 | 8.82 | -0.23% | 4,041 |
| Oct 29, 2025 | 8.94 | 9.06 | 8.72 | 8.84 | 8.84 | - | 8,013 |
| Oct 28, 2025 | 9.14 | 9.14 | 8.72 | 8.84 | 8.84 | -1.12% | 7,448 |
| Oct 27, 2025 | 9.02 | 9.10 | 8.94 | 8.94 | 8.94 | -0.89% | 7,236 |
| Oct 24, 2025 | 8.92 | 9.18 | 8.70 | 9.02 | 9.02 | 2.97% | 17,744 |
| Oct 23, 2025 | 8.72 | 8.88 | 8.70 | 8.76 | 8.76 | 0.46% | 1,110 |
| Oct 22, 2025 | 8.78 | 8.96 | 8.70 | 8.72 | 8.72 | -1.36% | 2,863 |
| Oct 21, 2025 | 8.86 | 8.96 | 8.76 | 8.84 | 8.84 | -0.23% | 3,528 |
| Oct 20, 2025 | 8.90 | 9.00 | 8.70 | 8.86 | 8.86 | 1.61% | 4,127 |
| Oct 17, 2025 | 8.80 | 8.90 | 8.72 | 8.72 | 8.72 | -1.36% | 5,366 |
| Oct 16, 2025 | 8.80 | 8.84 | 8.80 | 8.84 | 8.84 | 0.45% | 1,953 |
| Oct 15, 2025 | 8.94 | 9.12 | 8.72 | 8.80 | 8.80 | -1.35% | 3,845 |
| Oct 14, 2025 | 8.94 | 9.16 | 8.92 | 8.92 | 8.92 | -0.67% | 7,926 |
| Oct 13, 2025 | 8.90 | 8.98 | 8.90 | 8.98 | 8.98 | 1.13% | 2,859 |
| Oct 10, 2025 | 8.90 | 9.06 | 8.78 | 8.88 | 8.88 | 0.45% | 7,422 |
| Oct 9, 2025 | 8.80 | 8.94 | 8.80 | 8.84 | 8.84 | -0.67% | 2,376 |
| Oct 8, 2025 | 8.74 | 8.90 | 8.74 | 8.90 | 8.90 | 1.60% | 6,500 |
| Oct 7, 2025 | 8.90 | 8.90 | 8.68 | 8.76 | 8.76 | -0.23% | 2,683 |
| Oct 6, 2025 | 8.76 | 8.98 | 8.76 | 8.78 | 8.78 | 0.69% | 3,470 |
| 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% | 13,665 |
| Sep 29, 2025 | 8.50 | 8.58 | 8.42 | 8.58 | 8.58 | - | 6,265 |