Skip to main content
Azkoyen, S.A. (BME:AZK)
Spain flag Spain · Delayed Price · Currency is EUR
8.70
+0.26 (3.08%)
Mar 4, 2026, 5:35 PM CET

Azkoyen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20268.589.168.328.82-4.50%20,078
Mar 3, 20269.049.048.388.448.44-7.25%11,257
Mar 2, 20269.209.208.989.109.10-0.66%7,333
Feb 27, 20269.449.449.009.169.16-2.76%18,331
Feb 26, 20269.309.429.249.429.420.86%7,032
Feb 25, 20269.389.489.349.349.341.30%3,306
Feb 24, 20269.469.489.069.229.22-2.54%11,401
Feb 23, 20269.229.469.229.469.462.83%12,363
Feb 20, 20269.349.349.189.209.200.44%2,530
Feb 19, 20269.229.369.069.169.16-0.87%3,217
Feb 18, 20268.949.268.949.249.243.59%13,504
Feb 17, 20268.908.988.908.928.92-0.45%3,150
Feb 16, 20268.968.988.908.968.960.67%1,396
Feb 13, 20268.888.928.808.908.901.14%5,615
Feb 12, 20268.628.928.628.808.800.46%9,563
Feb 11, 20268.708.788.708.768.76-0.23%1,766
Feb 10, 20268.668.788.608.788.781.39%10,123
Feb 9, 20268.608.688.608.668.660.93%802
Feb 6, 20268.648.648.568.588.58-0.69%4,978
Feb 5, 20268.628.688.628.648.64-0.23%1,089
Feb 4, 20268.668.688.548.668.66-1.14%3,068
Feb 3, 20268.808.808.668.768.76-0.45%6,589
Feb 2, 20268.788.808.668.808.800.23%4,428
Jan 30, 20268.668.788.668.788.780.69%2,834
Jan 29, 20268.808.808.648.728.720.23%3,764
Jan 28, 20268.708.828.628.708.70-1,887
Jan 27, 20268.648.748.648.708.70-698
Jan 26, 20268.668.728.608.708.700.46%1,523
Jan 23, 20268.768.828.648.668.66-0.46%1,773
Jan 22, 20268.828.828.588.708.70-0.23%4,853
Jan 21, 20268.588.808.588.728.721.63%3,776
Jan 20, 20268.568.728.568.588.58-1.38%2,814
Jan 19, 20268.608.708.588.708.70-1.36%1,376
Jan 16, 20268.588.828.568.828.822.32%2,876
Jan 15, 20268.648.708.588.628.62-0.92%1,541
Jan 14, 20268.788.808.648.708.700.46%1,469
Jan 13, 20268.708.748.668.668.66-0.92%2,307
Jan 12, 20268.649.048.648.748.74-0.23%7,708
Jan 9, 20268.769.008.608.768.76-0.23%10,085
Jan 8, 20268.768.788.648.788.781.15%1,788
Jan 7, 20268.808.808.688.688.68-1,532
Jan 6, 20268.668.868.668.688.68-1.36%960
Jan 5, 20268.768.808.648.808.80-0.23%6,104
Jan 2, 20268.648.848.648.828.821.38%4,038
Dec 31, 20258.488.728.488.708.701.64%14,835
Dec 30, 20258.468.668.408.568.56-0.47%12,603
Dec 29, 20258.608.648.468.608.60-22,095
Dec 24, 20258.648.648.588.608.60-0.23%561
Dec 23, 20258.508.648.508.628.620.23%7,082
Dec 22, 20258.628.628.508.608.60-0.23%4,818
Dec 19, 20258.508.668.508.628.621.41%6,786
Dec 18, 20258.508.508.508.508.50-0.70%3,032
Dec 17, 20258.528.668.508.568.560.23%3,163
Dec 16, 20258.468.668.468.548.540.95%8,345
Dec 15, 20258.468.708.448.468.46-10,064
Dec 12, 20258.608.608.468.468.46-0.47%2,539
Dec 11, 20258.648.648.468.508.500.47%975
Dec 10, 20258.608.608.468.468.46-0.24%1,773
Dec 9, 20258.508.608.468.488.480.71%2,946
Dec 8, 20258.668.668.408.428.42-1.64%955
Dec 5, 20258.628.668.508.568.56-0.47%1,498
Dec 4, 20258.628.628.468.608.600.47%1,524
Dec 3, 20258.448.628.428.568.561.66%3,125
Dec 2, 20258.548.548.428.428.42-0.47%1,034
Dec 1, 20258.328.708.308.468.460.71%8,803
Nov 28, 20258.408.408.408.408.400.24%519
Nov 27, 20258.448.508.268.388.38-0.71%3,669
Nov 26, 20258.348.568.308.448.441.69%2,844
Nov 25, 20258.248.428.228.308.30-1.19%8,780
Nov 24, 20258.408.588.148.408.40-1.18%25,220
Nov 21, 20258.508.568.468.508.50-2,808
Nov 20, 20258.648.648.508.508.50-0.47%1,798
Nov 19, 20258.508.648.408.548.540.47%1,630
Nov 18, 20258.448.568.448.508.500.71%2,562
Nov 17, 20258.368.588.368.448.44-0.47%5,496
Nov 14, 20258.488.568.428.488.48-6,149
Nov 13, 20258.548.688.488.488.48-2.53%4,152
Nov 12, 20258.528.708.528.708.70-8,539
Nov 11, 20258.548.708.348.708.701.87%4,961
Nov 10, 20258.548.568.428.548.54-1,427
Nov 7, 20258.628.648.508.548.54-1.39%4,661
Nov 6, 20258.508.688.468.668.661.88%3,309
Nov 5, 20258.568.608.508.508.50-0.23%785
Nov 4, 20258.568.728.508.528.52-2.29%8,987
Nov 3, 20258.728.888.688.728.72-0.46%3,021
Oct 31, 20258.748.908.748.768.76-0.68%846
Oct 30, 20258.768.968.768.828.82-0.23%4,041
Oct 29, 20258.949.068.728.848.84-8,013
Oct 28, 20259.149.148.728.848.84-1.12%7,448
Oct 27, 20259.029.108.948.948.94-0.89%7,236
Oct 24, 20258.929.188.709.029.022.97%17,744
Oct 23, 20258.728.888.708.768.760.46%1,110
Oct 22, 20258.788.968.708.728.72-1.36%2,863
Oct 21, 20258.868.968.768.848.84-0.23%3,528
Oct 20, 20258.909.008.708.868.861.61%4,127
Oct 17, 20258.808.908.728.728.72-1.36%5,366
Oct 16, 20258.808.848.808.848.840.45%1,953
Oct 15, 20258.949.128.728.808.80-1.35%3,845
Oct 14, 20258.949.168.928.928.92-0.67%7,926
Oct 13, 20258.908.988.908.988.981.13%2,859