Axon Partners Group, S.A. (BME:APG)
Spain
· Delayed Price · Currency is EUR 15.50
0.00 (0.00%)
Apr 28, 2026, 4:00 PM CET
Axon Partners Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Apr 24, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Apr 23, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Apr 22, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Apr 21, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Apr 20, 2026 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | 0.65% | 391 |
| Apr 17, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.99% | 200 |
| Apr 16, 2026 | 15.50 | 15.50 | 15.50 | 15.10 | 15.10 | - | 5 |
| Apr 15, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 2.03% | 300 |
| Apr 14, 2026 | 15.20 | 15.20 | 15.20 | 14.80 | 14.80 | - | 18 |
| Apr 13, 2026 | 15.30 | 15.30 | 15.30 | 14.80 | 14.80 | - | 100 |
| Apr 10, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Apr 9, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Apr 8, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Apr 7, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Apr 2, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Apr 1, 2026 | 15.00 | 15.00 | 15.00 | 14.80 | 14.80 | - | 24 |
| Mar 31, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 300 |
| Mar 30, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Mar 27, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Mar 26, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 997 |
| Mar 25, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 248 |
| Mar 24, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | 338 |
| Mar 23, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | 392 |
| Mar 20, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.32% | 334 |
| Mar 19, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 410 |
| Mar 18, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Mar 17, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Mar 16, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Mar 13, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.30% | 300 |
| Mar 12, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Mar 11, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Mar 10, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Mar 9, 2026 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | -2.53% | 390 |
| Mar 6, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Mar 5, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Mar 4, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Mar 3, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.86% | 299 |
| Mar 2, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Feb 27, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Feb 26, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Feb 25, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 3.87% | 311 |
| Feb 24, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Feb 23, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Feb 20, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Feb 19, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Feb 18, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Feb 17, 2026 | 16.00 | 16.00 | 16.00 | 15.50 | 15.50 | - | 33 |
| Feb 16, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Feb 13, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Feb 12, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Feb 11, 2026 | 15.70 | 15.70 | 15.50 | 15.50 | 15.50 | -1.90% | 1,228 |
| Feb 10, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 4.64% | 1,100 |
| Feb 9, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Feb 6, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Feb 5, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -3.82% | 700 |
| Feb 4, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Feb 3, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Feb 2, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Jan 30, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Jan 29, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 4.67% | 700 |
| Jan 28, 2026 | 15.70 | 15.70 | 15.00 | 15.00 | 15.00 | - | 113 |
| Jan 27, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jan 26, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jan 23, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jan 22, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jan 21, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jan 20, 2026 | 15.40 | 15.40 | 15.00 | 15.00 | 15.00 | 0.67% | 885 |
| Jan 19, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -3.25% | 400 |
| Jan 16, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Jan 15, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Jan 14, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Jan 13, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 3.36% | 400 |
| Jan 12, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Jan 9, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Jan 8, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Jan 7, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | 1,182 |
| Jan 6, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jan 5, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jan 2, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Dec 31, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Dec 30, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Dec 29, 2025 | 15.40 | 15.40 | 15.40 | 15.00 | 15.00 | - | 131 |
| Dec 24, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.32% | 200 |
| Dec 23, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Dec 22, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.01% | 263 |
| Dec 19, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Dec 18, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.05% | 388 |
| Dec 17, 2025 | 14.10 | 14.60 | 14.10 | 14.60 | 14.60 | -1.35% | 900 |
| Dec 16, 2025 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | -4.52% | 700 |
| Dec 15, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Dec 12, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Dec 11, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Dec 10, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Dec 9, 2025 | 15.60 | 15.60 | 15.60 | 15.50 | 15.50 | - | 199 |
| Dec 8, 2025 | 15.60 | 15.60 | 15.60 | 15.50 | 15.50 | - | 58 |
| 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 |