Azkoyen, S.A. (BME:AZK)
Spain · Delayed Price · Currency is EUR 10.75
-0.20 (-1.83%)
May 18, 2026, 2:38 PM CET
Azkoyen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 10.90 | 10.90 | 10.65 | 10.80 | - | -1.37% | 2,083 |
| 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 |
| Mar 24, 2026 | 9.16 | 9.26 | 8.80 | 8.80 | 8.80 | -2.22% | 7,870 |
| Mar 23, 2026 | 8.90 | 9.02 | 8.66 | 9.00 | 9.00 | - | 4,825 |
| Mar 20, 2026 | 8.90 | 9.00 | 8.90 | 9.00 | 9.00 | - | 2,706 |
| Mar 19, 2026 | 9.06 | 9.06 | 8.68 | 9.00 | 9.00 | -1.10% | 2,931 |
| Mar 18, 2026 | 9.20 | 9.28 | 9.06 | 9.10 | 9.10 | -0.44% | 2,196 |
| Mar 17, 2026 | 9.00 | 9.14 | 8.82 | 9.14 | 9.14 | 2.47% | 4,702 |
| Mar 16, 2026 | 8.88 | 8.94 | 8.84 | 8.92 | 8.92 | -1.76% | 2,650 |
| Mar 13, 2026 | 8.78 | 9.14 | 8.78 | 9.08 | 9.08 | 3.42% | 2,844 |
| Mar 12, 2026 | 8.72 | 8.82 | 8.72 | 8.78 | 8.78 | -2.44% | 3,808 |
| Mar 11, 2026 | 8.66 | 9.06 | 8.66 | 9.00 | 9.00 | 0.90% | 2,939 |
| Mar 10, 2026 | 8.64 | 8.92 | 8.64 | 8.92 | 8.92 | 1.83% | 3,855 |
| Mar 9, 2026 | 8.52 | 8.80 | 8.52 | 8.76 | 8.76 | -1.57% | 4,706 |
| Mar 6, 2026 | 9.14 | 9.14 | 8.80 | 8.90 | 8.90 | -1.98% | 5,358 |
| Mar 5, 2026 | 8.88 | 9.12 | 8.82 | 9.08 | 9.08 | 3.42% | 7,061 |