Azkoyen, S.A. (BME:AZK)
Spain · Delayed Price · Currency is EUR 8.98
+0.04 (0.45%)
Oct 28, 2025, 1:33 PM CET
Azkoyen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 9.14 | 9.14 | 8.72 | 8.84 | 8.84 | -1.12% | 7,535 |
| 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% | 2,864 |
| Oct 21, 2025 | 8.86 | 8.96 | 8.76 | 8.84 | 8.84 | -0.23% | 3,595 |
| 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% | 2,001 |
| 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% | 7,980 |
| 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% | 6,700 |
| 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% | 3,488 |
| 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 |