Azkoyen, S.A. (LON:0DOG)
London · Delayed Price · Currency is GBP · Price in EUR 10.35
+0.25 (2.48%)
At close: Sep 25, 2026
LON:0DOG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 10.25 | 10.40 | 10.15 | 10.35 | 10.35 | 2.48% | 54 |
| Sep 23, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 1 |
| Sep 22, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Sep 21, 2026 | 10.10 | 10.10 | 10.05 | 10.10 | 10.10 | 1.00% | 2 |
| Sep 18, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -0.99% | 5 |
| Sep 17, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.50% | - |
| Sep 16, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 1 |
| Sep 15, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.50% | - |
| Sep 14, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1 |
| Sep 11, 2026 | 10.00 | 10.05 | 9.98 | 10.00 | 10.00 | 0.20% | 46 |
| Sep 10, 2026 | 10.05 | 10.05 | 9.98 | 9.98 | 9.98 | -0.20% | 14 |
| Sep 9, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.50% | 1 |
| Sep 8, 2026 | 10.00 | 10.05 | 10.00 | 10.05 | 10.05 | - | 1 |
| Sep 7, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.50% | - |
| Sep 4, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.20% | 7 |
| Sep 3, 2026 | 9.94 | 9.98 | 9.94 | 9.98 | 9.98 | -0.20% | 1 |
| Sep 2, 2026 | 10.05 | 10.05 | 10.00 | 10.00 | 10.00 | -0.99% | 5 |
| Aug 31, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 1 |
| Aug 28, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | 21 |
| Aug 27, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | 5 |
| Aug 26, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.50% | - |
| Aug 25, 2026 | 10.05 | 10.05 | 10.00 | 10.05 | 10.05 | - | 24 |
| Aug 24, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 1 |
| Aug 21, 2026 | 10.00 | 10.05 | 10.00 | 10.05 | 10.05 | - | 2 |
| Aug 20, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 1 |
| Aug 19, 2026 | 10.00 | 10.05 | 10.00 | 10.05 | 10.05 | - | 10 |
| Aug 18, 2026 | 10.05 | 10.15 | 10.05 | 10.05 | 10.05 | -0.99% | 13 |
| Aug 17, 2026 | 10.10 | 10.15 | 10.05 | 10.15 | 10.15 | 0.50% | 1 |
| Aug 14, 2026 | 10.10 | 10.10 | 10.05 | 10.10 | 10.10 | 0.50% | 2 |
| Aug 13, 2026 | 10.15 | 10.15 | 10.05 | 10.05 | 10.05 | -0.99% | 28 |
| Aug 12, 2026 | 10.10 | 10.15 | 10.10 | 10.15 | 10.15 | -0.98% | 7 |
| Aug 11, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.99% | 2 |
| Aug 10, 2026 | 10.15 | 10.20 | 10.15 | 10.15 | 10.15 | -0.98% | 1 |
| Aug 7, 2026 | 10.10 | 10.25 | 10.10 | 10.25 | 10.25 | 0.99% | 96 |
| Aug 6, 2026 | 10.25 | 10.25 | 10.10 | 10.15 | 10.15 | - | 6 |
| Aug 5, 2026 | 10.10 | 10.25 | 10.10 | 10.15 | 10.15 | -0.49% | 94 |
| Aug 4, 2026 | 10.30 | 10.40 | 10.20 | 10.20 | 10.20 | -1.45% | 108 |
| Aug 3, 2026 | 10.65 | 10.75 | 10.25 | 10.35 | 10.35 | -2.82% | 143 |
| Jul 31, 2026 | 10.70 | 10.70 | 10.65 | 10.65 | 10.65 | 0.47% | 105 |
| Jul 30, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | -2.30% | 36 |
| Jul 29, 2026 | 10.80 | 10.85 | 10.55 | 10.85 | 10.85 | -0.46% | 274 |
| Jul 28, 2026 | 11.05 | 11.05 | 10.90 | 10.90 | 10.90 | -4.39% | 134 |
| Jul 27, 2026 | 10.90 | 11.40 | 10.85 | 11.40 | 11.40 | -0.44% | 133 |
| Jul 24, 2026 | 11.65 | 11.80 | 11.20 | 11.45 | 11.45 | -2.14% | 70 |
| Jul 23, 2026 | 12.10 | 12.30 | 11.70 | 11.70 | 11.70 | -4.49% | 2,158 |
| Jul 22, 2026 | 12.60 | 12.80 | 12.20 | 12.25 | 12.25 | -7.13% | 1,484 |
| Jul 21, 2026 | 14.25 | 14.25 | 13.95 | 14.00 | 13.19 | -1.75% | 25 |
| Jul 20, 2026 | 14.30 | 14.30 | 14.00 | 14.25 | 13.43 | 1.79% | 10 |
| Jul 17, 2026 | 14.30 | 14.30 | 14.00 | 14.00 | 13.19 | -2.10% | 23 |
| Jul 16, 2026 | 14.05 | 14.30 | 14.05 | 14.30 | 13.47 | 1.06% | 21 |