Azbil Corporation (FRA:YMK)
Germany · Delayed Price · Currency is EUR 7.55
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:YMK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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 | -2.65% | - |
| Mar 27, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.48 | - | - |
| Mar 26, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.48 | 0.67% | - |
| Mar 25, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.43 | 1.35% | - |
| Mar 24, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.33 | 2.07% | - |
| Mar 23, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.18 | -4.61% | - |
| Mar 20, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.53 | -0.65% | - |
| Mar 19, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.58 | -3.16% | - |
| Mar 18, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.83 | 1.94% | - |
| Mar 17, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.68 | 1.31% | - |
| Mar 16, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.58 | - | - |
| Mar 13, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.58 | 1.32% | - |
| Mar 12, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.48 | -0.66% | - |
| Mar 11, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.53 | - | - |
| Mar 10, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.53 | 3.40% | - |
| Mar 9, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.28 | -4.55% | - |
| Mar 6, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.63 | - | - |
| Mar 5, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.63 | 3.36% | - |
| Mar 4, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.38 | -1.32% | - |
| Mar 3, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.48 | -1.95% | - |
| Mar 2, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.63 | -1.28% | - |
| Feb 27, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.73 | - | - |
| Feb 26, 2026 | 7.65 | 7.80 | 7.65 | 7.80 | 7.73 | 4.70% | 100 |
| Feb 25, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.38 | 1.36% | - |
| Feb 24, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.28 | 0.68% | - |
| Feb 23, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.23 | - | - |
| Feb 20, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.23 | - | - |
| Feb 19, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.23 | 0.69% | - |
| Feb 18, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.18 | 1.40% | - |
| Feb 17, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.08 | - | - |
| Feb 16, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.08 | 2.88% | - |
| Feb 13, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.89 | - | - |
| Feb 12, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.89 | 2.21% | - |
| Feb 11, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.74 | 1.49% | 188 |