Azkoyen, S.A. (LON:0DOG)
London · Delayed Price · Currency is GBP · Price in EUR 9.20
+0.08 (0.88%)
At close: Mar 27, 2026
LON:0DOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.06 | 9.20 | 8.82 | 9.20 | 9.20 | 0.88% | 12 |
| Mar 26, 2026 | 9.14 | 9.16 | 9.12 | 9.12 | 9.12 | 2.24% | 1 |
| Mar 25, 2026 | 8.92 | 9.16 | 8.92 | 8.92 | 8.92 | -3.25% | 450 |
| Mar 24, 2026 | 9.14 | 9.22 | 9.02 | 9.22 | 9.22 | 2.44% | 418 |
| Mar 23, 2026 | 8.90 | 9.00 | 8.90 | 9.00 | 9.00 | 1.58% | 5 |
| Mar 19, 2026 | 9.06 | 9.06 | 8.86 | 8.86 | 8.86 | -3.70% | - |
| Mar 18, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.66% | 2 |
| Mar 17, 2026 | 9.00 | 9.14 | 9.00 | 9.14 | 9.14 | 2.47% | - |
| Mar 16, 2026 | 8.88 | 8.93 | 8.88 | 8.92 | 8.92 | 1.59% | 5 |
| Mar 13, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -2.44% | - |
| Mar 10, 2026 | 8.64 | 9.00 | 8.64 | 9.00 | 9.00 | 4.90% | 7 |
| Mar 9, 2026 | 8.86 | 8.86 | 8.58 | 8.58 | 8.58 | -3.81% | 3 |
| Mar 6, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.45% | - |
| 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 |