Skip to main content
Azbil Corporation (FRA:YMK)
Germany flag Germany · Delayed Price · Currency is EUR
7.95
+0.05 (0.63%)
At close: Dec 4, 2025

Azbil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20257.857.857.857.857.85-1.26%-
Dec 4, 20257.957.957.957.957.950.63%-
Dec 3, 20257.907.907.907.907.90--
Dec 2, 20257.907.907.907.907.90-0.63%-
Dec 1, 20257.957.957.957.957.95-1.24%-
Nov 28, 20258.058.058.058.058.05--
Nov 27, 20258.058.058.058.058.050.63%-
Nov 26, 20258.008.008.008.008.00--
Nov 25, 20258.008.008.008.008.000.63%-
Nov 24, 20257.957.957.957.957.950.63%-
Nov 21, 20257.907.907.907.907.900.64%-
Nov 20, 20257.857.857.857.857.851.29%-
Nov 19, 20257.757.757.757.757.75-1.27%-
Nov 18, 20257.857.857.857.857.85-3.68%-
Nov 17, 20258.158.158.158.158.150.62%-
Nov 14, 20258.058.108.058.108.10-0.61%176
Nov 13, 20258.158.158.158.158.15-1.81%-
Nov 12, 20258.308.308.308.308.302.47%-
Nov 11, 20258.108.108.108.108.10-0.61%-
Nov 10, 20258.158.158.158.158.151.24%-
Nov 7, 20258.058.058.058.058.05-5.29%-
Nov 6, 20258.508.508.508.508.501.80%-
Nov 5, 20258.358.358.358.358.35-1.18%-
Nov 4, 20258.458.458.458.458.45--
Nov 3, 20258.458.458.458.458.450.60%-
Oct 31, 20258.408.408.408.408.408.39%-
Oct 30, 20257.757.757.757.757.75-1.27%100
Oct 29, 20257.857.857.857.857.85--
Oct 28, 20257.857.857.857.857.85-1.88%-
Oct 27, 20258.008.008.008.008.001.27%-
Oct 24, 20257.907.907.907.907.900.64%-
Oct 23, 20257.857.857.857.857.85-0.63%-
Oct 22, 20257.907.907.907.907.900.64%-
Oct 21, 20257.857.857.857.857.851.29%-
Oct 20, 20257.757.757.757.757.750.65%-
Oct 17, 20257.707.707.707.707.700.65%-
Oct 16, 20257.657.657.657.657.65-0.65%-
Oct 15, 20257.707.707.707.707.701.99%-
Oct 14, 20257.557.557.557.557.55-4.43%-
Oct 13, 20257.907.907.907.907.90--
Oct 10, 20257.907.907.907.907.90-1.25%-
Oct 9, 20258.008.008.008.008.000.63%-
Oct 8, 20257.957.957.957.957.95-1.24%-
Oct 7, 20258.058.058.058.058.05-3.59%-
Oct 6, 20258.158.358.158.358.354.37%1,000
Oct 3, 20258.008.008.008.008.00--
Oct 2, 20258.008.008.008.008.000.63%-
Oct 1, 20257.957.957.957.957.95--
Sep 30, 20257.957.957.957.957.951.27%-
Sep 29, 20257.907.907.857.857.85-2.48%120
Sep 26, 20258.058.058.058.057.981.26%-
Sep 25, 20257.957.957.957.957.88--
Sep 24, 20257.957.957.957.957.88-4.22%-
Sep 23, 20258.308.308.308.308.22--
Sep 22, 20258.308.308.308.308.22-1.78%-
Sep 19, 20258.458.458.458.458.371.20%-
Sep 18, 20258.358.358.358.358.27--
Sep 17, 20258.358.358.358.358.27-1.76%-
Sep 16, 20258.508.508.508.508.421.19%-
Sep 15, 20258.408.408.408.408.32--
Sep 12, 20258.408.408.408.408.320.60%-
Sep 11, 20258.358.358.358.358.27-0.60%-
Sep 10, 20258.408.408.408.408.320.60%-
Sep 9, 20258.358.358.358.358.27-0.60%-
Sep 8, 20258.408.408.408.408.32-0.59%-
Sep 5, 20258.458.458.458.458.371.20%-
Sep 4, 20258.358.358.358.358.270.60%-
Sep 3, 20258.308.308.308.308.22-0.60%-
Sep 2, 20258.358.358.358.358.27-0.60%-
Sep 1, 20258.408.408.408.408.32-4.00%-
Aug 29, 20258.558.758.558.758.67-2,000
Aug 28, 20258.708.758.708.758.672.94%120
Aug 27, 20258.508.508.508.508.42-0.58%-
Aug 26, 20258.558.558.558.558.471.79%-
Aug 25, 20258.408.408.408.408.32-1.18%-
Aug 22, 20258.508.508.508.508.42-0.58%-
Aug 21, 20258.558.558.558.558.47--
Aug 20, 20258.558.558.558.558.470.59%-
Aug 19, 20258.508.508.508.508.420.59%-
Aug 18, 20258.458.458.458.458.370.60%-
Aug 15, 20258.408.408.408.408.32-0.59%-
Aug 14, 20258.458.458.458.458.37-1.17%-
Aug 13, 20258.558.558.558.558.470.59%-
Aug 12, 20258.508.508.508.508.42-2.86%-
Aug 11, 20258.558.758.558.758.671.74%120
Aug 8, 20258.608.608.608.608.52--
Aug 7, 20258.608.608.608.608.520.58%-
Aug 6, 20258.558.558.558.558.470.59%-
Aug 5, 20258.508.508.508.508.421.19%-
Aug 4, 20258.408.408.408.408.321.82%-
Aug 1, 20258.258.258.258.258.17-0.60%-
Jul 31, 20258.308.308.308.308.221.84%-
Jul 30, 20258.158.158.158.158.070.62%-
Jul 29, 20258.108.108.108.108.03--
Jul 28, 20258.108.108.108.108.03-0.61%-
Jul 25, 20258.158.158.158.158.07--
Jul 24, 20258.158.158.158.158.071.24%-
Jul 23, 20258.058.058.058.057.980.63%-
Jul 22, 20258.008.008.008.007.93-1.84%-
Jul 21, 20258.158.158.158.158.07--