Azkoyen, S.A. (LON:0DOG)
London · Delayed Price · Currency is GBP · Price in EUR 14.00
-0.30 (-2.10%)
At close: Jul 17, 2026
LON:0DOG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 14.30 | 14.30 | 14.00 | 14.00 | 14.00 | -2.10% | 23 |
| Jul 16, 2026 | 14.05 | 14.30 | 14.05 | 14.30 | 14.30 | 1.06% | 21 |
| Jul 15, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.35% | 5 |
| Jul 14, 2026 | 14.10 | 14.20 | 14.10 | 14.10 | 14.10 | -1.40% | 590 |
| Jul 13, 2026 | 14.25 | 14.30 | 14.25 | 14.30 | 14.30 | -0.35% | 4 |
| Jul 10, 2026 | 14.30 | 14.35 | 14.30 | 14.35 | 14.35 | 0.70% | 4 |
| Jul 9, 2026 | 14.30 | 14.30 | 14.20 | 14.25 | 14.25 | -1.38% | 786 |
| Jul 8, 2026 | 14.30 | 14.45 | 14.30 | 14.45 | 14.45 | -1.37% | 4 |
| Jul 7, 2026 | 14.80 | 14.80 | 14.65 | 14.65 | 14.65 | 0.34% | 4 |
| Jul 6, 2026 | 14.60 | 14.70 | 14.50 | 14.60 | 14.60 | 1.39% | 48 |
| Jul 3, 2026 | 14.05 | 14.40 | 14.05 | 14.40 | 14.40 | 3.23% | 4 |
| Jul 2, 2026 | 13.95 | 13.95 | 13.85 | 13.95 | 13.95 | - | 3 |
| Jul 1, 2026 | 13.80 | 13.95 | 13.75 | 13.95 | 13.95 | - | 8 |
| Jun 30, 2026 | 13.65 | 14.00 | 13.65 | 13.95 | 13.95 | 2.20% | 8 |
| Jun 29, 2026 | 13.75 | 13.80 | 13.65 | 13.65 | 13.65 | -0.36% | 5 |
| Jun 26, 2026 | 13.60 | 13.80 | 13.60 | 13.70 | 13.70 | 0.37% | 17 |
| Jun 25, 2026 | 13.85 | 13.85 | 13.65 | 13.65 | 13.65 | 0.37% | 5 |
| Jun 24, 2026 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | -1.09% | 3 |
| Jun 23, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.73% | 2 |
| Jun 22, 2026 | 13.35 | 13.70 | 13.35 | 13.65 | 13.65 | 2.25% | 8 |
| Jun 19, 2026 | 13.15 | 13.35 | 13.15 | 13.35 | 13.35 | 2.69% | 1 |
| Jun 18, 2026 | 13.10 | 13.10 | 12.95 | 13.00 | 13.00 | -1.14% | 5 |
| Jun 17, 2026 | 13.10 | 13.20 | 13.10 | 13.15 | 13.15 | 0.38% | 5 |
| Jun 16, 2026 | 13.15 | 13.15 | 13.00 | 13.10 | 13.10 | 1.16% | 5 |
| Jun 15, 2026 | 12.60 | 13.05 | 12.35 | 12.95 | 12.95 | 1.97% | 8 |
| Jun 12, 2026 | 12.70 | 12.70 | 12.65 | 12.70 | 12.70 | - | 5 |
| Jun 11, 2026 | 12.85 | 12.85 | 12.65 | 12.70 | 12.70 | -1.17% | 8 |
| Jun 10, 2026 | 12.80 | 12.85 | 12.80 | 12.85 | 12.85 | 1.58% | 1 |
| Jun 9, 2026 | 12.70 | 12.70 | 12.60 | 12.65 | 12.65 | - | 2 |
| Jun 8, 2026 | 12.45 | 12.65 | 12.45 | 12.65 | 12.65 | 4.55% | 3 |
| Jun 5, 2026 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | 1.26% | 1 |
| Jun 4, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.42% | 1 |
| Jun 2, 2026 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | 0.42% | 1 |
| Jun 1, 2026 | 11.95 | 11.95 | 11.85 | 11.85 | 11.85 | 2.60% | 1 |
| May 29, 2026 | 11.90 | 11.90 | 11.55 | 11.55 | 11.55 | -3.35% | 3 |
| May 28, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 2.58% | - |
| May 27, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -2.92% | 1,120 |
| May 26, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.04% | - |
| May 25, 2026 | 11.40 | 12.25 | 11.40 | 12.25 | 12.25 | 7.93% | 1 |
| May 22, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.89% | - |
| May 20, 2026 | 11.10 | 11.35 | 11.05 | 11.25 | 11.25 | -0.88% | 3 |
| May 19, 2026 | 11.10 | 11.35 | 11.10 | 11.35 | 11.35 | 5.09% | 1 |
| May 18, 2026 | 10.95 | 10.95 | 10.65 | 10.80 | 10.80 | -3.57% | 2 |
| May 15, 2026 | 11.15 | 11.20 | 11.15 | 11.20 | 11.20 | -0.88% | 3 |
| May 14, 2026 | 11.35 | 11.40 | 11.15 | 11.30 | 11.30 | - | 3 |
| May 13, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| May 12, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | 3 |
| May 11, 2026 | 11.25 | 11.25 | 11.10 | 11.20 | 11.20 | -0.88% | 2 |
| May 7, 2026 | 11.45 | 11.45 | 11.30 | 11.30 | 11.30 | 1.35% | 4 |
| May 6, 2026 | 10.70 | 11.20 | 10.70 | 11.15 | 11.15 | 4.21% | 12 |