Azkoyen, S.A. (LON:0DOG)
London · Delayed Price · Currency is GBP · Price in EUR 8.68
+0.18 (2.12%)
At close: Aug 14, 2025
Azkoyen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 8.60 | 8.68 | 8.60 | 8.68 | 8.68 | 2.12% | 19 |
| Aug 13, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 2 |
| Aug 12, 2025 | 8.66 | 8.66 | 8.50 | 8.50 | 8.50 | -1.39% | 2 |
| Aug 8, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -0.69% | - |
| Aug 6, 2025 | 8.64 | 8.68 | 8.64 | 8.68 | 8.68 | 1.64% | 2 |
| Aug 5, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -1.84% | 1 |
| Aug 4, 2025 | 8.68 | 8.70 | 8.68 | 8.70 | 8.70 | -1.14% | 3 |
| Aug 1, 2025 | 8.84 | 8.84 | 8.80 | 8.80 | 8.80 | 2.56% | 1 |
| Jul 31, 2025 | 8.48 | 8.58 | 8.48 | 8.58 | 8.58 | 1.18% | 1 |
| Jul 30, 2025 | 8.88 | 8.88 | 8.48 | 8.48 | 8.48 | -3.20% | 1 |
| Jul 29, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -4.78% | 10 |
| Jul 28, 2025 | 8.98 | 9.20 | 8.98 | 9.20 | 9.20 | 1.10% | 1 |
| Jul 25, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.79% | - |
| Jul 24, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 4.44% | 1 |
| Jul 21, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -2.73% | - |
| Jul 18, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.69% | 5 |
| Jul 17, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.46% | - |
| Jul 16, 2025 | 8.98 | 8.98 | 8.78 | 8.78 | 8.78 | -2.44% | 1 |
| Jul 15, 2025 | 8.62 | 9.00 | 8.40 | 9.00 | 9.00 | 2.27% | 13 |
| Jul 14, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -2.00% | - |
| Jul 11, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.90% | - |
| Jul 10, 2025 | 8.98 | 8.98 | 8.90 | 8.90 | 8.90 | -1.11% | 1 |
| Jul 9, 2025 | 9.08 | 9.08 | 9.00 | 9.00 | 9.00 | -0.44% | 25 |
| Jul 8, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - | - |
| Jul 7, 2025 | 8.86 | 9.06 | 8.86 | 9.04 | 9.04 | 0.44% | 4 |
| Jul 4, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.66% | - |
| Jul 3, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -3.62% | 10 |
| Jul 1, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.08% | 1 |
| Jun 30, 2025 | 9.24 | 9.34 | 9.24 | 9.30 | 9.30 | 0.65% | 47 |
| Jun 27, 2025 | 9.22 | 9.24 | 9.14 | 9.24 | 9.24 | 1.54% | 23 |
| Jun 26, 2025 | 9.04 | 9.16 | 8.94 | 9.10 | 9.10 | -2.15% | 46 |
| Jun 25, 2025 | 9.20 | 9.30 | 9.20 | 9.30 | 9.30 | 1.75% | 4 |
| Jun 24, 2025 | 9.08 | 9.16 | 9.08 | 9.14 | 9.14 | 3.86% | 4 |
| Jun 23, 2025 | 9.02 | 9.06 | 8.80 | 8.80 | 8.80 | -4.56% | 22 |
| Jun 20, 2025 | 9.46 | 9.46 | 9.20 | 9.22 | 9.22 | -2.54% | 4 |
| Jun 19, 2025 | 9.42 | 9.46 | 9.28 | 9.46 | 9.46 | 2.38% | 3 |
| Jun 18, 2025 | 9.26 | 9.26 | 9.24 | 9.24 | 9.24 | -4.55% | 9 |
| Jun 17, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.37 | 1.68% | - |
| Jun 16, 2025 | 9.36 | 9.52 | 9.36 | 9.52 | 9.21 | -0.42% | 62 |
| Jun 13, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.25 | 1.49% | - |
| Jun 12, 2025 | 9.24 | 9.48 | 9.24 | 9.42 | 9.12 | 1.29% | 1 |
| Jun 11, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.00 | 1.53% | 25 |
| Jun 10, 2025 | 9.34 | 9.34 | 9.16 | 9.16 | 8.87 | -3.78% | 15 |
| Jun 9, 2025 | 9.68 | 9.68 | 9.48 | 9.52 | 9.21 | -0.21% | 14 |
| Jun 6, 2025 | 9.58 | 9.72 | 9.54 | 9.54 | 9.23 | 0.21% | 19 |
| Jun 5, 2025 | 9.80 | 9.80 | 9.52 | 9.52 | 9.21 | -2.86% | 1 |
| Jun 4, 2025 | 9.72 | 9.84 | 9.70 | 9.80 | 9.49 | 1.24% | 106 |
| Jun 3, 2025 | 9.50 | 9.68 | 9.40 | 9.68 | 9.37 | 5.45% | 13 |
| Jun 2, 2025 | 9.18 | 9.34 | 9.14 | 9.18 | 8.89 | 1.77% | 68 |
| May 29, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 8.73 | 0.45% | - |