Azkoyen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	14.30	14.30	13.95	14.00	14.00	-2.44%	146,025
Jul 16, 2026	14.05	14.45	14.05	14.35	14.35	2.50%	163,991
Jul 15, 2026	14.20	14.20	13.95	14.00	14.00	-0.36%	72,409
Jul 14, 2026	14.30	14.30	13.90	14.05	14.05	-1.40%	88,443
Jul 13, 2026	14.30	14.30	14.10	14.25	14.25	-	71,649
Jul 10, 2026	14.20	14.50	14.20	14.25	14.25	0.35%	57,643
Jul 9, 2026	14.50	14.50	14.10	14.20	14.20	-1.73%	61,650
Jul 8, 2026	14.60	14.60	14.20	14.45	14.45	-0.34%	33,595
Jul 7, 2026	14.80	14.95	14.50	14.50	14.50	-1.69%	69,204
Jul 6, 2026	14.55	14.75	14.35	14.75	14.75	1.03%	73,090
Jul 3, 2026	14.15	14.60	14.05	14.60	14.60	3.18%	57,921
Jul 2, 2026	13.95	14.15	13.85	14.15	14.15	1.43%	70,426
Jul 1, 2026	13.80	13.95	13.75	13.95	13.95	1.09%	11,108
Jun 30, 2026	13.70	14.00	13.65	13.80	13.80	0.73%	59,685
Jun 29, 2026	13.70	13.80	13.55	13.70	13.70	-	34,312
Jun 26, 2026	13.80	13.85	13.50	13.70	13.70	-0.36%	28,201
Jun 25, 2026	13.90	13.90	13.60	13.75	13.75	-	36,222
Jun 24, 2026	13.75	13.85	13.60	13.75	13.75	-0.72%	22,372
Jun 23, 2026	13.65	13.90	13.65	13.85	13.85	0.73%	25,355
Jun 22, 2026	13.35	13.75	13.20	13.75	13.75	3.38%	28,452
Jun 19, 2026	13.15	13.45	13.00	13.30	13.30	1.53%	28,851
Jun 18, 2026	13.00	13.10	12.85	13.10	13.10	-	21,090
Jun 17, 2026	13.35	13.40	12.95	13.10	13.10	-1.13%	25,786
Jun 16, 2026	13.15	13.35	12.90	13.25	13.25	-	62,149
Jun 15, 2026	12.80	13.30	12.15	13.25	13.25	5.58%	64,143
Jun 12, 2026	12.75	12.80	12.50	12.55	12.55	-1.18%	17,375
Jun 11, 2026	12.65	13.25	12.05	12.70	12.70	0.40%	41,763
Jun 10, 2026	12.80	12.90	12.60	12.65	12.65	1.20%	28,197
Jun 9, 2026	12.50	12.80	12.50	12.50	12.50	0.81%	27,611
Jun 8, 2026	12.45	13.35	12.05	12.40	12.40	2.48%	50,523
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