Azkoyen, S.A. (BME:AZK)
Spain · Delayed Price · Currency is EUR 8.58
-0.06 (-0.69%)
Feb 6, 2026, 4:19 PM CET
Azkoyen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 8.62 | 8.68 | 8.62 | 8.64 | 8.64 | -0.23% | 1,089 |
| Feb 4, 2026 | 8.66 | 8.68 | 8.54 | 8.66 | 8.66 | -1.14% | 3,068 |
| Feb 3, 2026 | 8.80 | 8.80 | 8.66 | 8.76 | 8.76 | -0.45% | 6,589 |
| Feb 2, 2026 | 8.78 | 8.80 | 8.66 | 8.80 | 8.80 | 0.23% | 4,428 |
| Jan 30, 2026 | 8.66 | 8.78 | 8.66 | 8.78 | 8.78 | 0.69% | 2,834 |
| Jan 29, 2026 | 8.80 | 8.80 | 8.64 | 8.72 | 8.72 | 0.23% | 3,764 |
| Jan 28, 2026 | 8.70 | 8.82 | 8.62 | 8.70 | 8.70 | - | 1,887 |
| Jan 27, 2026 | 8.64 | 8.74 | 8.64 | 8.70 | 8.70 | - | 698 |
| Jan 26, 2026 | 8.66 | 8.72 | 8.60 | 8.70 | 8.70 | 0.46% | 1,523 |
| Jan 23, 2026 | 8.76 | 8.82 | 8.64 | 8.66 | 8.66 | -0.46% | 1,773 |
| Jan 22, 2026 | 8.82 | 8.82 | 8.58 | 8.70 | 8.70 | -0.23% | 4,853 |
| Jan 21, 2026 | 8.58 | 8.80 | 8.58 | 8.72 | 8.72 | 1.63% | 3,776 |
| Jan 20, 2026 | 8.56 | 8.72 | 8.56 | 8.58 | 8.58 | -1.38% | 2,814 |
| Jan 19, 2026 | 8.60 | 8.70 | 8.58 | 8.70 | 8.70 | -1.36% | 1,376 |
| 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 |