Azbil Corporation (FRA:YMK)
Germany · Delayed Price · Currency is EUR 9.00
+0.15 (1.69%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:YMK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | - | -0.56% | - |
| Jun 1, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| May 29, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.71% | - |
| May 28, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.16% | - |
| May 27, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.58% | - |
| May 26, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| May 25, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.58% | - |
| May 22, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 3.59% | - |
| May 21, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| May 20, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.21% | - |
| May 19, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 2.48% | - |
| May 18, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| May 15, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.83% | - |
| May 14, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 9.33% | - |
| May 13, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | - |
| May 12, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -2.61% | - |
| May 11, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| May 8, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.92% | - |
| May 7, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.65% | - |
| May 6, 2026 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | 1.97% | 100 |
| May 5, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| May 4, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 4.11% | - |
| Apr 30, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| Apr 29, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Apr 28, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Apr 27, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -2.65% | - |
| Apr 24, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 35 |
| Apr 23, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Apr 22, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.95% | - |
| Apr 21, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -2.53% | - |
| Apr 20, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.64% | - |
| Apr 17, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.95% | - |
| Apr 16, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Apr 15, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Apr 14, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Apr 13, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.27% | - |
| Apr 10, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.63% | - |
| Apr 9, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.28% | - |
| Apr 8, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.30% | - |
| Apr 7, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 3.36% | - |
| Apr 2, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.32% | - |
| Apr 1, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 3.42% | - |
| Mar 31, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| Mar 30, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.30% | - |
| Mar 27, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.45 | - | - |
| Mar 26, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.45 | 0.67% | - |
| Mar 25, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.40 | 1.35% | - |
| Mar 24, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.30 | 2.07% | - |
| Mar 23, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.15 | -4.61% | - |
| Mar 20, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.50 | -0.65% | - |