Azkoyen, S.A. (BME:AZK)
Spain · Delayed Price · Currency is EUR 8.60
0.00 (0.00%)
Aug 8, 2025, 5:13 PM CET
Orchard Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 8.96 | 9.20 | 8.52 | 8.76 | 8.76 | -2.67% | 12,186 |
| Jul 28, 2025 | 9.20 | 9.20 | 9.00 | 9.00 | 9.00 | -0.88% | 1,127 |
| Jul 25, 2025 | 9.10 | 9.20 | 8.94 | 9.08 | 9.08 | 1.79% | 5,634 |
| Jul 24, 2025 | 8.98 | 9.18 | 8.90 | 8.92 | 8.92 | -1.98% | 4,822 |
| Jul 23, 2025 | 8.72 | 9.14 | 8.72 | 9.10 | 9.10 | 4.60% | 7,428 |
| Jul 22, 2025 | 9.10 | 9.10 | 8.60 | 8.70 | 8.70 | -1.14% | 2,085 |
| Jul 21, 2025 | 8.56 | 8.96 | 8.56 | 8.80 | 8.80 | -0.90% | 2,462 |
| Jul 18, 2025 | 8.76 | 8.90 | 8.68 | 8.88 | 8.88 | 1.60% | 4,984 |
| Jul 17, 2025 | 8.74 | 8.76 | 8.68 | 8.74 | 8.74 | 1.39% | 1,759 |
| Jul 16, 2025 | 8.46 | 8.78 | 8.46 | 8.62 | 8.62 | -1.15% | 2,909 |
| Jul 15, 2025 | 8.62 | 8.84 | 8.38 | 8.72 | 8.72 | 0.23% | 24,204 |
| Jul 14, 2025 | 8.80 | 8.80 | 8.70 | 8.70 | 8.70 | -2.03% | 7,052 |
| Jul 11, 2025 | 8.90 | 9.00 | 8.86 | 8.88 | 8.88 | -0.22% | 2,768 |
| Jul 10, 2025 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | -1.98% | 2,494 |
| Jul 9, 2025 | 9.08 | 9.10 | 9.00 | 9.08 | 9.08 | - | 1,980 |
| Jul 8, 2025 | 9.02 | 9.10 | 8.90 | 9.08 | 9.08 | 0.22% | 5,838 |
| Jul 7, 2025 | 9.06 | 9.06 | 8.96 | 9.06 | 9.06 | -0.22% | 5,839 |
| Jul 4, 2025 | 8.92 | 9.10 | 8.82 | 9.08 | 9.08 | 0.89% | 4,139 |
| Jul 3, 2025 | 9.28 | 9.28 | 8.94 | 9.00 | 9.00 | -3.23% | 12,576 |
| Jul 2, 2025 | 9.36 | 9.38 | 9.24 | 9.30 | 9.30 | -0.64% | 2,435 |
| Jul 1, 2025 | 9.38 | 9.38 | 9.32 | 9.36 | 9.36 | 0.43% | 866 |
| Jun 30, 2025 | 9.30 | 9.34 | 9.24 | 9.32 | 9.32 | 0.87% | 2,314 |
| Jun 27, 2025 | 9.20 | 9.24 | 9.12 | 9.24 | 9.24 | 1.76% | 5,210 |
| Jun 26, 2025 | 9.02 | 9.20 | 8.78 | 9.08 | 9.08 | - | 13,726 |
| Jun 25, 2025 | 9.50 | 9.50 | 9.08 | 9.08 | 9.08 | -0.66% | 12,617 |
| Jun 24, 2025 | 9.04 | 9.16 | 9.00 | 9.14 | 9.14 | 3.16% | 5,412 |
| Jun 23, 2025 | 9.02 | 9.08 | 8.76 | 8.86 | 8.86 | -3.06% | 20,461 |
| Jun 20, 2025 | 9.40 | 9.40 | 9.12 | 9.14 | 9.14 | -2.56% | 18,548 |
| Jun 19, 2025 | 9.38 | 9.50 | 9.16 | 9.38 | 9.38 | 1.30% | 7,314 |
| Jun 18, 2025 | 9.54 | 9.60 | 8.92 | 9.26 | 9.26 | -4.34% | 11,984 |
| Jun 17, 2025 | 9.74 | 9.76 | 9.44 | 9.68 | 9.37 | 1.04% | 34,020 |
| Jun 16, 2025 | 9.36 | 9.84 | 9.36 | 9.58 | 9.27 | 4.13% | 32,788 |
| Jun 13, 2025 | 9.54 | 9.60 | 9.14 | 9.20 | 8.90 | -3.97% | 16,139 |
| Jun 12, 2025 | 9.24 | 9.58 | 9.04 | 9.58 | 9.27 | 1.91% | 28,779 |
| Jun 11, 2025 | 9.40 | 9.40 | 9.30 | 9.40 | 9.10 | - | 3,936 |
| Jun 10, 2025 | 9.36 | 9.60 | 9.12 | 9.40 | 9.10 | -1.67% | 39,706 |
| Jun 9, 2025 | 9.68 | 9.68 | 9.04 | 9.56 | 9.25 | -1.24% | 29,907 |
| Jun 6, 2025 | 9.62 | 9.82 | 9.52 | 9.68 | 9.37 | 0.62% | 22,611 |
| Jun 5, 2025 | 9.80 | 9.90 | 9.34 | 9.62 | 9.31 | -2.24% | 26,811 |
| Jun 4, 2025 | 9.70 | 9.90 | 9.68 | 9.84 | 9.52 | 1.86% | 45,970 |
| Jun 3, 2025 | 9.30 | 9.98 | 9.28 | 9.66 | 9.35 | 4.09% | 73,273 |
| Jun 2, 2025 | 9.12 | 9.48 | 9.06 | 9.28 | 8.98 | 2.43% | 27,180 |