Axon Partners Group, S.A. (BME:APG)
Spain
· Delayed Price · Currency is EUR 15.50
0.00 (0.00%)
At close: Dec 5, 2025
Axon Partners Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.60 | 15.60 | 15.60 | 15.50 | 15.50 | - | 100 |
| Dec 4, 2025 | 15.70 | 15.70 | 15.70 | 15.50 | 15.50 | - | 100 |
| Dec 3, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.97% | 230 |
| Dec 2, 2025 | 15.50 | 15.50 | 15.50 | 15.20 | 15.20 | - | 150 |
| Dec 1, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 330 |
| Nov 28, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.33% | 330 |
| Nov 27, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Nov 26, 2025 | 15.10 | 15.10 | 15.10 | 15.00 | 15.00 | - | 170 |
| Nov 25, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 60 |
| Nov 24, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Nov 21, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Nov 20, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Nov 19, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Nov 18, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 100 |
| Nov 17, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Nov 14, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Nov 13, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Nov 12, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Nov 11, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.74% | 252 |
| Nov 10, 2025 | 14.90 | 14.90 | 14.90 | 14.60 | 14.60 | - | 100 |
| Nov 7, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Nov 6, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.67% | 989 |
| Nov 5, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 4.90% | 989 |
| Nov 4, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Nov 3, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 2.14% | 350 |
| Oct 31, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Oct 30, 2025 | 13.80 | 13.80 | 13.80 | 14.00 | 14.00 | - | 44 |
| Oct 29, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Oct 28, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Oct 27, 2025 | 14.00 | 14.30 | 14.00 | 14.00 | 14.00 | 1.45% | 408 |
| Oct 24, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Oct 23, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.47% | 250 |
| Oct 22, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.86% | 672 |
| Oct 21, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 400 |
| Oct 20, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Oct 17, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Oct 16, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Oct 15, 2025 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | - | 128 |
| Oct 14, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Oct 13, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Oct 10, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Oct 9, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Oct 8, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Oct 7, 2025 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | -0.71% | 1,205 |
| Oct 6, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | 29 |
| Oct 3, 2025 | 14.40 | 14.40 | 14.10 | 14.10 | 14.10 | 0.71% | 1,355 |
| Oct 2, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.10% | 855 |
| Oct 1, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.05% | 935 |
| Sep 30, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Sep 29, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Sep 26, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Sep 25, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Sep 24, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.01% | 338 |
| Sep 23, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -2.61% | 827 |
| Sep 22, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.92% | 3,866 |
| Sep 19, 2025 | 15.70 | 15.70 | 15.60 | 15.60 | 15.60 | -2.50% | 2,516 |
| Sep 18, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Sep 17, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Sep 16, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Sep 15, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Sep 12, 2025 | 16.10 | 16.10 | 16.10 | 16.00 | 16.00 | - | 60 |
| Sep 11, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Sep 10, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Sep 9, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Sep 8, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Sep 5, 2025 | 15.90 | 15.90 | 15.90 | 16.00 | 16.00 | - | 125 |
| Sep 4, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Sep 3, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Sep 2, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Sep 1, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Aug 29, 2025 | 16.50 | 16.50 | 16.50 | 16.00 | 16.00 | - | 6 |
| Aug 28, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Aug 27, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Aug 26, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Aug 25, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Aug 22, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Aug 21, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Aug 20, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Aug 19, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Aug 18, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Aug 15, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Aug 14, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | 241 |
| Aug 13, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Aug 12, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Aug 11, 2025 | 16.40 | 16.40 | 16.40 | 15.90 | 15.90 | - | 25 |
| Aug 8, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Aug 7, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Aug 6, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Aug 5, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Aug 4, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Aug 1, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Jul 31, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Jul 30, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Jul 29, 2025 | 16.10 | 16.10 | 15.90 | 15.90 | 15.90 | -4.79% | 670 |
| Jul 28, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | 120 |
| Jul 25, 2025 | 16.50 | 16.70 | 16.50 | 16.70 | 16.70 | 1.21% | 604 |
| Jul 24, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jul 23, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jul 22, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jul 21, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 129 |