Azkoyen, S.A. (BME:AZK)
Spain · Delayed Price · Currency is EUR 10.00
0.00 (0.00%)
Sep 17, 2026, 12:35 PM CET
Azkoyen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | - | 1.00% | 1,225 |
| 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 |
| Aug 18, 2026 | 10.05 | 10.10 | 10.05 | 10.05 | 10.05 | - | 15,439 |
| Aug 17, 2026 | 10.05 | 10.20 | 10.05 | 10.05 | 10.05 | - | 25,761 |
| Aug 14, 2026 | 10.10 | 10.10 | 10.05 | 10.05 | 10.05 | -0.50% | 7,558 |
| Aug 13, 2026 | 10.10 | 10.15 | 10.00 | 10.10 | 10.10 | - | 110,052 |
| Aug 12, 2026 | 10.20 | 10.20 | 10.05 | 10.10 | 10.10 | - | 28,639 |
| Aug 11, 2026 | 10.15 | 10.25 | 10.10 | 10.10 | 10.10 | -0.49% | 19,884 |
| Aug 10, 2026 | 10.15 | 10.25 | 10.10 | 10.15 | 10.15 | 0.50% | 23,633 |
| Aug 7, 2026 | 10.15 | 10.20 | 10.05 | 10.10 | 10.10 | - | 128,043 |
| 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 |