Azbil Corporation (FRA:YMK)
Germany · Delayed Price · Currency is EUR 8.05
0.00 (0.00%)
At close: Nov 28, 2025
Azbil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Nov 27, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | - |
| Nov 26, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Nov 25, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | - |
| Nov 24, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.63% | - |
| Nov 21, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.64% | - |
| Nov 20, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.29% | - |
| Nov 19, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.27% | - |
| Nov 18, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -3.68% | - |
| Nov 17, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | - |
| Nov 14, 2025 | 8.05 | 8.10 | 8.05 | 8.10 | 8.10 | -0.61% | 176 |
| Nov 13, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.81% | - |
| Nov 12, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 2.47% | - |
| Nov 11, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.61% | - |
| Nov 10, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.24% | - |
| Nov 7, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -5.29% | - |
| Nov 6, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.80% | - |
| Nov 5, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.18% | - |
| Nov 4, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Nov 3, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.60% | - |
| Oct 31, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 8.39% | - |
| Oct 30, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.27% | 100 |
| Oct 29, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Oct 28, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.88% | - |
| Oct 27, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.27% | - |
| Oct 24, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.64% | - |
| Oct 23, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.63% | - |
| Oct 22, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.64% | - |
| Oct 21, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.29% | - |
| Oct 20, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | - |
| Oct 17, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.65% | - |
| Oct 16, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Oct 15, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.99% | - |
| Oct 14, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -4.43% | - |
| Oct 13, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Oct 10, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | - |
| Oct 9, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | - |
| Oct 8, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.24% | - |
| Oct 7, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -3.59% | - |
| Oct 6, 2025 | 8.15 | 8.35 | 8.15 | 8.35 | 8.35 | 4.37% | 1,000 |
| Oct 3, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Oct 2, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | - |
| Oct 1, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Sep 30, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.27% | - |
| Sep 29, 2025 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | -2.48% | 120 |
| Sep 26, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.98 | 1.26% | - |
| Sep 25, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.88 | - | - |
| Sep 24, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.88 | -4.22% | - |
| Sep 23, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.22 | - | - |
| Sep 22, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.22 | -1.78% | - |