Azkoyen, S.A. (LON:0DOG)
London · Delayed Price · Currency is GBP · Price in EUR 8.88
+0.18 (2.07%)
At close: Mar 5, 2026
Azkoyen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 2.07% | - |
| Mar 4, 2026 | 8.58 | 8.70 | 8.58 | 8.70 | 8.70 | -2.25% | 3 |
| Mar 3, 2026 | 8.92 | 8.92 | 8.90 | 8.90 | 8.90 | -2.41% | 1 |
| Mar 2, 2026 | 9.06 | 9.20 | 9.02 | 9.12 | 9.12 | -0.22% | 7 |
| Feb 27, 2026 | 9.24 | 9.24 | 9.02 | 9.14 | 9.14 | -2.77% | 61 |
| Feb 26, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 2 |
| Feb 25, 2026 | 9.14 | 9.40 | 9.14 | 9.40 | 9.40 | - | 7 |
| Feb 24, 2026 | 9.42 | 9.42 | 9.40 | 9.40 | 9.40 | 1.73% | 9 |
| Feb 23, 2026 | 9.34 | 9.34 | 9.24 | 9.24 | 9.24 | 0.43% | 3 |
| Feb 20, 2026 | 9.36 | 9.36 | 9.20 | 9.20 | 9.20 | -0.65% | 1 |
| Feb 18, 2026 | 8.94 | 9.26 | 8.94 | 9.26 | 9.26 | 3.12% | 1 |
| Feb 17, 2026 | 8.96 | 8.98 | 8.96 | 8.98 | 8.98 | 0.90% | 1 |
| Feb 16, 2026 | 8.96 | 8.98 | 8.90 | 8.90 | 8.90 | -0.45% | 7 |
| Feb 13, 2026 | 8.80 | 8.94 | 8.80 | 8.94 | 8.94 | 2.05% | 2 |
| Feb 12, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.23% | 1 |
| Feb 11, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.92% | - |
| Feb 10, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.69% | 1 |
| Feb 9, 2026 | 8.60 | 8.68 | 8.58 | 8.64 | 8.64 | 0.70% | 1 |
| Feb 6, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -1.38% | 3 |
| Feb 5, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.46% | - |
| Feb 4, 2026 | 8.66 | 8.68 | 8.58 | 8.66 | 8.66 | -1.59% | 2 |
| Feb 3, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 4 |
| Feb 2, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.92% | 1 |
| Jan 30, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -0.46% | 1 |
| Jan 29, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 1.86% | 1 |
| Jan 27, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -2.05% | - |
| Jan 26, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.92% | - |
| Jan 22, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.36% | 1 |
| Jan 21, 2026 | 8.58 | 8.82 | 8.56 | 8.82 | 8.82 | 3.04% | 1 |
| Jan 20, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - | 1 |
| Jan 16, 2026 | 8.70 | 8.70 | 8.56 | 8.56 | 8.56 | -1.61% | 1 |
| Jan 15, 2026 | 8.58 | 8.70 | 8.58 | 8.70 | 8.70 | 0.23% | 1 |
| Jan 14, 2026 | 8.80 | 8.80 | 8.68 | 8.68 | 8.68 | -1.59% | - |
| Jan 13, 2026 | 8.94 | 8.94 | 8.82 | 8.82 | 8.82 | 1.85% | - |
| Jan 9, 2026 | 8.66 | 8.76 | 8.62 | 8.66 | 8.66 | -1.59% | 35 |
| Jan 8, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Jan 7, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.68% | 1 |
| Jan 6, 2026 | 8.80 | 8.86 | 8.80 | 8.86 | 8.86 | 0.68% | - |
| Jan 5, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.45% | - |
| Jan 2, 2026 | 8.66 | 8.84 | 8.66 | 8.84 | 8.84 | 1.84% | 8 |
| Dec 31, 2025 | 8.66 | 8.68 | 8.60 | 8.68 | 8.68 | - | 37 |
| Dec 30, 2025 | 8.50 | 8.68 | 8.50 | 8.68 | 8.68 | 0.93% | 1 |
| Dec 29, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.46% | - |
| Dec 24, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.93% | 28 |
| Dec 23, 2025 | 8.60 | 8.60 | 8.50 | 8.56 | 8.56 | 0.47% | 9 |
| Dec 22, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -2.29% | 1 |
| Dec 19, 2025 | 8.52 | 8.72 | 8.52 | 8.72 | 8.72 | 1.16% | 202 |
| Dec 18, 2025 | 8.66 | 8.66 | 8.62 | 8.62 | 8.62 | 1.41% | 4 |
| Dec 16, 2025 | 8.66 | 8.66 | 8.50 | 8.50 | 8.50 | -1.85% | 32 |
| Dec 15, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0.23% | - |