Azkoyen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	10.15	10.15	10.10	10.10	-	-	3,073
Aug 6, 2026	10.20	10.25	10.10	10.10	10.10	-1.46%	20,997
Aug 5, 2026	10.10	10.25	10.10	10.25	10.25	1.49%	34,288
Aug 4, 2026	10.35	10.45	10.05	10.10	10.10	-1.94%	68,606
Aug 3, 2026	10.65	10.70	10.10	10.30	10.30	-2.83%	61,970
Jul 31, 2026	10.60	11.00	10.60	10.60	10.60	-0.47%	80,135
Jul 30, 2026	10.60	10.80	10.50	10.65	10.65	-0.47%	38,528
Jul 29, 2026	10.65	11.15	10.45	10.70	10.70	-0.93%	113,229
Jul 28, 2026	11.30	11.40	10.75	10.80	10.80	-2.70%	73,028
Jul 27, 2026	10.90	11.45	10.70	11.10	11.10	-2.63%	154,598
Jul 24, 2026	11.65	12.00	11.05	11.40	11.40	-2.15%	138,352
Jul 23, 2026	12.15	12.15	11.65	11.65	11.65	-3.72%	72,435
Jul 22, 2026	12.75	12.90	12.05	12.10	12.10	-9.63%	228,951
Jul 21, 2026	14.25	14.25	13.95	14.20	13.39	1.43%	345,411
Jul 20, 2026	14.30	14.35	14.00	14.00	13.20	-	282,881
Jul 17, 2026	14.30	14.30	13.95	14.00	13.20	-2.44%	146,025
Jul 16, 2026	14.05	14.45	14.05	14.35	13.53	2.50%	163,991
Jul 15, 2026	14.20	14.20	13.95	14.00	13.20	-0.36%	72,409
Jul 14, 2026	14.30	14.30	13.90	14.05	13.25	-1.40%	88,443
Jul 13, 2026	14.30	14.30	14.10	14.25	13.44	-	71,649
Jul 10, 2026	14.20	14.50	14.20	14.25	13.44	0.35%	57,648
Jul 9, 2026	14.50	14.50	14.10	14.20	13.39	-1.73%	61,650
Jul 8, 2026	14.60	14.60	14.20	14.45	13.63	-0.34%	33,595
Jul 7, 2026	14.80	14.95	14.50	14.50	13.67	-1.69%	69,204
Jul 6, 2026	14.55	14.75	14.35	14.75	13.91	1.03%	73,090
Jul 3, 2026	14.15	14.60	14.05	14.60	13.77	3.18%	57,921
Jul 2, 2026	13.95	14.15	13.85	14.15	13.34	1.43%	70,426
Jul 1, 2026	13.80	13.95	13.75	13.95	13.15	1.09%	11,108
Jun 30, 2026	13.70	14.00	13.65	13.80	13.01	0.73%	59,685
Jun 29, 2026	13.70	13.80	13.55	13.70	12.92	-	34,312
Jun 26, 2026	13.80	13.85	13.50	13.70	12.92	-0.36%	28,201
Jun 25, 2026	13.90	13.90	13.60	13.75	12.97	-	36,222
Jun 24, 2026	13.75	13.85	13.60	13.75	12.97	-0.72%	22,372
Jun 23, 2026	13.65	13.90	13.65	13.85	13.06	0.73%	25,355
Jun 22, 2026	13.35	13.75	13.20	13.75	12.97	3.38%	28,452
Jun 19, 2026	13.15	13.45	13.00	13.30	12.54	1.53%	28,851
Jun 18, 2026	13.00	13.10	12.85	13.10	12.35	-	21,090
Jun 17, 2026	13.35	13.40	12.95	13.10	12.35	-1.13%	25,786
Jun 16, 2026	13.15	13.35	12.90	13.25	12.49	-	62,149
Jun 15, 2026	12.80	13.30	12.15	13.25	12.49	5.58%	64,143
Jun 12, 2026	12.75	12.80	12.50	12.55	11.83	-1.18%	17,375
Jun 11, 2026	12.65	13.25	12.05	12.70	11.98	0.40%	41,763
Jun 10, 2026	12.80	12.90	12.60	12.65	11.93	1.20%	28,197
Jun 9, 2026	12.50	12.80	12.50	12.50	11.79	0.81%	27,611
Jun 8, 2026	12.45	13.35	12.05	12.40	11.69	2.48%	50,523
Jun 5, 2026	12.00	12.10	11.75	12.10	11.41	0.83%	7,527
Jun 4, 2026	11.95	12.00	11.85	12.00	11.32	0.42%	18,299
Jun 3, 2026	11.90	12.00	11.70	11.95	11.27	0.42%	11,102
Jun 2, 2026	11.75	12.00	11.70	11.90	11.22	0.85%	6,609
Jun 1, 2026	11.90	11.90	11.70	11.80	11.13	2.16%	12,152