Azkoyen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	12.00	12.10	11.75	12.10	12.10	0.83%	7,527
Jun 4, 2026	11.95	12.00	11.85	12.00	12.00	0.42%	18,299
Jun 3, 2026	11.90	12.00	11.70	11.95	11.95	0.42%	10,950
Jun 2, 2026	11.75	12.00	11.70	11.90	11.90	0.85%	6,609
Jun 1, 2026	11.90	11.90	11.70	11.80	11.80	2.16%	12,152
May 29, 2026	11.65	11.80	11.55	11.55	11.55	-1.70%	8,598
May 28, 2026	11.95	12.00	11.60	11.75	11.75	-1.26%	9,839
May 27, 2026	11.90	12.00	11.40	11.90	11.90	-	33,778
May 26, 2026	11.85	11.95	11.60	11.90	11.90	0.85%	13,965
May 25, 2026	11.40	13.35	11.25	11.80	11.80	4.89%	108,431
May 22, 2026	11.10	11.40	11.10	11.25	11.25	1.35%	13,622
May 21, 2026	11.45	11.45	11.05	11.10	11.10	-2.63%	9,671
May 20, 2026	10.70	11.45	10.65	11.40	11.40	5.56%	19,147
May 19, 2026	10.60	11.25	10.60	10.80	10.80	-	1,401,505
May 18, 2026	10.90	10.90	10.65	10.80	10.80	-1.37%	5,421
May 15, 2026	11.20	11.20	10.80	10.95	10.95	-1.79%	6,008
May 14, 2026	11.30	11.40	11.15	11.15	11.15	-0.89%	7,162
May 13, 2026	11.30	11.40	11.15	11.25	11.25	-0.44%	9,499
May 12, 2026	11.30	11.40	11.20	11.30	11.30	0.44%	15,139
May 11, 2026	11.20	11.30	11.10	11.25	11.25	0.45%	5,069
May 8, 2026	11.15	11.25	11.10	11.20	11.20	-0.88%	7,722
May 7, 2026	11.30	11.50	11.10	11.30	11.30	0.44%	24,177
May 6, 2026	10.70	11.40	10.65	11.25	11.25	5.14%	48,947
May 5, 2026	10.75	10.75	10.60	10.70	10.70	-0.47%	6,594
May 4, 2026	10.65	10.75	10.55	10.75	10.75	0.94%	7,875
Apr 30, 2026	10.70	10.70	10.50	10.65	10.65	-	3,607
Apr 29, 2026	10.55	10.70	10.35	10.65	10.65	0.95%	5,569
Apr 28, 2026	10.35	10.60	10.30	10.55	10.55	0.48%	5,181
Apr 27, 2026	10.35	10.75	10.00	10.50	10.50	2.44%	17,775
Apr 24, 2026	10.20	10.25	10.00	10.25	10.25	1.99%	7,887
Apr 23, 2026	10.05	10.25	10.00	10.05	10.05	-	6,003
Apr 22, 2026	9.90	10.25	9.90	10.05	10.05	0.50%	4,491
Apr 21, 2026	9.98	10.10	9.90	10.00	10.00	0.20%	13,868
Apr 20, 2026	9.96	9.98	9.80	9.98	9.98	1.84%	4,524
Apr 17, 2026	9.98	9.98	9.72	9.80	9.80	1.24%	4,329
Apr 16, 2026	10.00	10.00	9.68	9.68	9.68	-1.02%	14,537
Apr 15, 2026	9.92	10.05	9.52	9.78	9.78	-2.00%	13,433
Apr 14, 2026	9.86	9.98	9.82	9.98	9.98	2.04%	6,609
Apr 13, 2026	9.86	9.86	9.62	9.78	9.78	-1.01%	1,804
Apr 10, 2026	9.68	9.96	9.52	9.88	9.88	2.07%	12,421
Apr 9, 2026	9.60	9.70	9.42	9.68	9.68	2.76%	7,191
Apr 8, 2026	9.60	9.60	9.34	9.42	9.42	-1.87%	3,839
Apr 7, 2026	9.18	9.60	9.18	9.60	9.60	2.13%	8,310
Apr 2, 2026	9.80	9.80	9.20	9.40	9.40	-1.05%	2,721
Apr 1, 2026	9.38	9.50	9.14	9.50	9.50	2.59%	14,670
Mar 31, 2026	9.34	9.34	9.00	9.26	9.26	-0.86%	8,294
Mar 30, 2026	9.14	9.36	8.66	9.34	9.34	1.97%	16,032
Mar 27, 2026	9.06	9.38	8.86	9.16	9.16	1.78%	5,428
Mar 26, 2026	9.14	9.16	8.94	9.00	9.00	-1.75%	1,930
Mar 25, 2026	8.80	9.40	8.80	9.16	9.16	4.09%	11,260