Azbil Corporation (FRA:YMK)
Germany · Delayed Price · Currency is EUR 8.40
0.00 (0.00%)
At close: Oct 23, 2026
FRA:YMK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Oct 22, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.59% | 1,000 |
| Oct 21, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.20% | - |
| Oct 20, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.60% | - |
| Oct 19, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.60% | - |
| Oct 16, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.60% | - |
| Oct 15, 2026 | 8.20 | 8.40 | 8.20 | 8.40 | 8.40 | - | 50 |
| Oct 14, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.59% | - |
| Oct 13, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.60% | - |
| Oct 12, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.60% | - |
| Oct 9, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.21% | - |
| Oct 8, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.60% | - |
| Oct 7, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.61% | - |
| Oct 6, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Oct 5, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.23% | - |
| Oct 2, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | - |
| Oct 1, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.62% | - |
| Sep 30, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.26% | - |
| Sep 29, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.93% | - |
| Sep 28, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.88 | -1.23% | - |
| Sep 25, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 7.97 | 0.62% | - |
| Sep 24, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.93 | - | 650 |
| Sep 23, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.93 | 0.62% | - |
| Sep 22, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.88 | 0.62% | - |
| Sep 21, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.83 | - | - |
| Sep 18, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.83 | -1.23% | - |
| Sep 17, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.93 | 0.62% | - |
| Sep 16, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.88 | - | - |
| Sep 15, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.88 | -1.23% | - |
| Sep 14, 2026 | 8.00 | 8.20 | 8.00 | 8.15 | 7.97 | 2.52% | 803 |
| Sep 11, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.78 | -0.62% | - |
| Sep 10, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.83 | -1.23% | - |
| Sep 9, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.93 | - | - |
| Sep 8, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.93 | -0.61% | - |
| Sep 7, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 7.97 | 1.24% | - |
| Sep 4, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.88 | 1.26% | - |
| Sep 3, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.78 | 1.27% | - |
| Sep 2, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.68 | -3.68% | - |
| Sep 1, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 7.97 | - | - |
| Aug 31, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 7.97 | - | - |
| Aug 28, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 7.97 | 0.62% | - |
| Aug 27, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.93 | -0.61% | - |
| Aug 26, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 7.97 | 1.24% | - |
| Aug 25, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.88 | - | - |
| Aug 24, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.88 | 1.26% | - |
| Aug 21, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.78 | 0.63% | - |
| Aug 20, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.73 | -0.63% | - |
| Aug 19, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.78 | -2.45% | - |
| Aug 18, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 7.97 | -1.81% | - |
| Aug 17, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.12 | -1.19% | - |