Azkoyen, S.A. (BME:AZK)
Spain · Delayed Price · Currency is EUR 10.25
+0.10 (0.99%)
Oct 27, 2026, 5:35 PM CET
Azkoyen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 10.35 | 10.40 | 10.15 | 10.25 | 10.25 | 0.99% | 21,123 |
| Oct 26, 2026 | 10.20 | 10.20 | 10.10 | 10.15 | 10.15 | 0.50% | 23,750 |
| Oct 23, 2026 | 10.10 | 10.20 | 10.05 | 10.10 | 10.10 | - | 5,380 |
| Oct 22, 2026 | 10.15 | 10.15 | 10.05 | 10.10 | 10.10 | -0.98% | 7,088 |
| Oct 21, 2026 | 10.35 | 10.35 | 10.15 | 10.20 | 10.20 | -0.49% | 4,240 |
| Oct 20, 2026 | 10.25 | 10.35 | 10.25 | 10.25 | 10.25 | -0.97% | 39,268 |
| Oct 19, 2026 | 10.25 | 10.35 | 10.25 | 10.35 | 10.35 | 0.49% | 5,548 |
| Oct 16, 2026 | 10.30 | 10.40 | 10.30 | 10.30 | 10.30 | - | 9,821 |
| Oct 15, 2026 | 10.35 | 10.40 | 10.25 | 10.30 | 10.30 | 0.49% | 17,851 |
| Oct 14, 2026 | 10.30 | 10.30 | 10.25 | 10.25 | 10.25 | -0.49% | 1,689 |
| Oct 13, 2026 | 10.30 | 10.40 | 10.30 | 10.30 | 10.30 | -0.96% | 3,212 |
| Oct 12, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | 0.97% | 7,223 |
| Oct 9, 2026 | 10.35 | 10.45 | 10.25 | 10.30 | 10.30 | 0.49% | 13,196 |
| Oct 8, 2026 | 10.25 | 10.40 | 10.25 | 10.25 | 10.25 | - | 39,075 |
| Oct 7, 2026 | 10.25 | 10.35 | 10.25 | 10.25 | 10.25 | - | 17,596 |
| Oct 6, 2026 | 10.25 | 10.30 | 10.25 | 10.25 | 10.25 | -0.49% | 7,929 |
| Oct 5, 2026 | 10.25 | 10.40 | 10.20 | 10.30 | 10.30 | 0.49% | 18,698 |
| Oct 2, 2026 | 10.40 | 10.45 | 10.25 | 10.25 | 10.25 | - | 20,683 |
| Oct 1, 2026 | 10.30 | 10.35 | 10.25 | 10.25 | 10.25 | 0.49% | 25,236 |
| Sep 30, 2026 | 10.40 | 10.40 | 10.20 | 10.20 | 10.20 | -0.97% | 7,188 |
| Sep 29, 2026 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | 0.98% | 21,081 |
| Sep 28, 2026 | 10.35 | 10.40 | 10.20 | 10.20 | 10.20 | -0.97% | 5,760 |
| Sep 25, 2026 | 10.20 | 10.50 | 10.15 | 10.30 | 10.30 | 0.98% | 25,950 |
| Sep 24, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 0.99% | 11,831 |
| Sep 23, 2026 | 10.10 | 10.15 | 10.00 | 10.10 | 10.10 | - | 29,854 |
| Sep 22, 2026 | 10.05 | 10.10 | 10.05 | 10.10 | 10.10 | - | 2,454 |
| Sep 21, 2026 | 10.05 | 10.10 | 10.05 | 10.10 | 10.10 | 0.50% | 6,156 |
| Sep 18, 2026 | 10.10 | 10.10 | 10.00 | 10.05 | 10.05 | - | 3,291 |
| Sep 17, 2026 | 10.00 | 10.10 | 10.00 | 10.05 | 10.05 | 0.50% | 5,319 |
| Sep 16, 2026 | 10.00 | 10.10 | 10.00 | 10.00 | 10.00 | - | 18,255 |
| Sep 15, 2026 | 10.00 | 10.05 | 10.00 | 10.00 | 10.00 | - | 5,902 |
| Sep 14, 2026 | 9.98 | 10.00 | 9.98 | 10.00 | 10.00 | 0.20% | 12,675 |
| Sep 11, 2026 | 10.00 | 10.05 | 9.98 | 9.98 | 9.98 | - | 9,252 |
| Sep 10, 2026 | 10.00 | 10.00 | 9.98 | 9.98 | 9.98 | - | 13,852 |
| Sep 9, 2026 | 9.98 | 10.00 | 9.96 | 9.98 | 9.98 | - | 25,276 |
| Sep 8, 2026 | 9.96 | 10.00 | 9.96 | 9.98 | 9.98 | -0.20% | 5,554 |
| Sep 7, 2026 | 10.00 | 10.05 | 9.98 | 10.00 | 10.00 | - | 19,143 |
| Sep 4, 2026 | 10.00 | 10.05 | 9.96 | 10.00 | 10.00 | - | 13,533 |
| Sep 3, 2026 | 9.94 | 10.00 | 9.92 | 10.00 | 10.00 | 0.40% | 16,390 |
| Sep 2, 2026 | 10.00 | 10.05 | 9.96 | 9.96 | 9.96 | -0.40% | 90,357 |
| Sep 1, 2026 | 10.05 | 10.05 | 10.00 | 10.00 | 10.00 | - | 5,243 |
| Aug 31, 2026 | 10.05 | 10.10 | 10.00 | 10.00 | 10.00 | -0.50% | 14,307 |
| Aug 28, 2026 | 10.00 | 10.15 | 10.00 | 10.05 | 10.05 | - | 32,352 |
| Aug 27, 2026 | 10.00 | 10.05 | 10.00 | 10.05 | 10.05 | 0.50% | 13,343 |
| Aug 26, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | - | 6,626 |
| Aug 25, 2026 | 10.05 | 10.10 | 10.00 | 10.00 | 10.00 | - | 14,882 |
| Aug 24, 2026 | 10.00 | 10.05 | 10.00 | 10.00 | 10.00 | - | 34,168 |
| Aug 21, 2026 | 10.05 | 10.05 | 10.00 | 10.00 | 10.00 | -0.50% | 5,624 |
| Aug 20, 2026 | 10.00 | 10.05 | 10.00 | 10.05 | 10.05 | 0.50% | 4,544 |
| Aug 19, 2026 | 10.05 | 10.10 | 10.00 | 10.00 | 10.00 | -0.50% | 32,417 |