Azkoyen, S.A. (LON:0DOG)
London · Delayed Price · Currency is GBP · Price in EUR 11.85
+0.30 (2.60%)
At close: Jun 1, 2026
LON:0DOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 10.65 | 10.75 | 10.65 | 10.70 | 10.70 | -0.47% | - |
| May 4, 2026 | 10.65 | 10.75 | 10.65 | 10.75 | 10.75 | 0.47% | 2 |
| Apr 30, 2026 | 10.70 | 10.70 | 10.45 | 10.70 | 10.70 | - | 3 |
| Apr 29, 2026 | 10.65 | 10.70 | 10.65 | 10.70 | 10.70 | 2.88% | - |
| Apr 28, 2026 | 10.50 | 10.55 | 10.40 | 10.40 | 10.40 | -1.42% | 1 |
| Apr 27, 2026 | 10.35 | 10.55 | 10.35 | 10.55 | 10.55 | 4.46% | 1 |
| Apr 24, 2026 | 10.25 | 10.25 | 10.00 | 10.10 | 10.10 | -0.98% | 1 |
| Apr 23, 2026 | 10.05 | 10.20 | 10.00 | 10.20 | 10.20 | 1.49% | 142 |
| Apr 22, 2026 | 10.25 | 10.25 | 10.00 | 10.05 | 10.05 | -0.50% | - |
| Apr 21, 2026 | 9.86 | 10.10 | 9.86 | 10.10 | 10.10 | 1.20% | 1 |
| Apr 20, 2026 | 9.96 | 9.98 | 9.90 | 9.98 | 9.98 | - | 1 |
| Apr 17, 2026 | 9.68 | 9.98 | 9.68 | 9.98 | 9.98 | - | - |
| Apr 16, 2026 | 10.00 | 10.00 | 9.98 | 9.98 | 9.98 | 2.67% | 1 |
| Apr 15, 2026 | 9.92 | 9.98 | 9.72 | 9.72 | 9.72 | -1.02% | 15 |
| Apr 14, 2026 | 9.86 | 9.96 | 9.82 | 9.82 | 9.82 | 0.20% | - |
| Apr 13, 2026 | 9.86 | 9.86 | 9.68 | 9.80 | 9.80 | 1.03% | 4 |
| Apr 10, 2026 | 9.68 | 9.70 | 9.66 | 9.70 | 9.70 | 1.04% | 14 |
| Apr 9, 2026 | 9.26 | 9.62 | 9.26 | 9.60 | 9.60 | 0.21% | 3 |
| Apr 8, 2026 | 9.42 | 9.58 | 9.42 | 9.58 | 9.58 | -0.21% | - |
| Apr 7, 2026 | 9.14 | 9.60 | 9.14 | 9.60 | 9.60 | 2.56% | 7 |
| Apr 2, 2026 | 9.20 | 9.48 | 9.20 | 9.36 | 9.36 | 2.41% | 3 |
| Apr 1, 2026 | 9.38 | 9.38 | 9.04 | 9.14 | 9.14 | -1.51% | 13 |
| Mar 30, 2026 | 9.14 | 9.28 | 9.00 | 9.28 | 9.28 | 0.87% | 1 |
| 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 |