Azkoyen, S.A. (BME:AZK)
Spain · Delayed Price · Currency is EUR 8.54
+0.10 (1.18%)
Sep 12, 2025, 4:27 PM CET
Azkoyen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |