Skip to main content
Azkoyen, S.A. (BME:AZK)
Spain flag Spain · Delayed Price · Currency is EUR
10.55
+0.05 (0.48%)
Apr 28, 2026, 5:22 PM CET

Azkoyen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202610.3510.6010.3010.5510.550.48%5,181
Apr 27, 202610.3510.7510.0010.5010.502.44%17,775
Apr 24, 202610.2010.2510.0010.2510.251.99%7,887
Apr 23, 202610.0510.2510.0010.0510.05-6,003
Apr 22, 20269.9010.259.9010.0510.050.50%4,491
Apr 21, 20269.9810.109.9010.0010.000.20%13,868
Apr 20, 20269.969.989.809.989.981.84%4,524
Apr 17, 20269.989.989.729.809.801.24%4,329
Apr 16, 202610.0010.009.689.689.68-1.02%14,537
Apr 15, 20269.9210.059.529.789.78-2.00%13,433
Apr 14, 20269.869.989.829.989.982.04%6,609
Apr 13, 20269.869.869.629.789.78-1.01%1,804
Apr 10, 20269.689.969.529.889.882.07%12,421
Apr 9, 20269.609.709.429.689.682.76%7,191
Apr 8, 20269.609.609.349.429.42-1.87%3,839
Apr 7, 20269.189.609.189.609.602.13%8,310
Apr 2, 20269.809.809.209.409.40-1.05%2,721
Apr 1, 20269.389.509.149.509.502.59%14,670
Mar 31, 20269.349.349.009.269.26-0.86%8,294
Mar 30, 20269.149.368.669.349.341.97%16,032
Mar 27, 20269.069.388.869.169.161.78%5,428
Mar 26, 20269.149.168.949.009.00-1.75%1,930
Mar 25, 20268.809.408.809.169.164.09%11,260
Mar 24, 20269.169.268.808.808.80-2.22%7,870
Mar 23, 20268.909.028.669.009.00-4,825
Mar 20, 20268.909.008.909.009.00-2,706
Mar 19, 20269.069.068.689.009.00-1.10%2,931
Mar 18, 20269.209.289.069.109.10-0.44%2,196
Mar 17, 20269.009.148.829.149.142.47%4,702
Mar 16, 20268.888.948.848.928.92-1.76%2,650
Mar 13, 20268.789.148.789.089.083.42%2,844
Mar 12, 20268.728.828.728.788.78-2.44%3,808
Mar 11, 20268.669.068.669.009.000.90%2,939
Mar 10, 20268.648.928.648.928.921.83%3,855
Mar 9, 20268.528.808.528.768.76-1.57%4,706
Mar 6, 20269.149.148.808.908.90-1.98%5,358
Mar 5, 20268.889.128.829.089.083.42%7,061
Mar 4, 20268.589.168.328.788.784.03%20,706
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