Azkoyen, S.A. AZK
BME · Spain · Producer Manufacturing
€10.25+0.05 (+0.49%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €10.25 | +0.49% | €10.30 | €10.35 | €10.25 | 25.24K |
| 2026-09-30 | €10.20 | -0.97% | €10.40 | €10.40 | €10.20 | 7.19K |
| 2026-09-29 | €10.30 | +0.98% | €10.20 | €10.30 | €10.20 | 21.08K |
| 2026-09-28 | €10.20 | -0.97% | €10.35 | €10.40 | €10.20 | 5.76K |
| 2026-09-25 | €10.30 | +0.98% | €10.20 | €10.50 | €10.15 | 25.95K |
| 2026-09-24 | €10.20 | +0.99% | €10.10 | €10.20 | €10.10 | 11.83K |
| 2026-09-23 | €10.10 | 0.00% | €10.10 | €10.15 | €10.00 | 29.85K |
| 2026-09-22 | €10.10 | 0.00% | €10.05 | €10.10 | €10.05 | 2.45K |
| 2026-09-21 | €10.10 | +0.50% | €10.05 | €10.10 | €10.05 | 6.16K |
| 2026-09-18 | €10.05 | 0.00% | €10.10 | €10.10 | €10.00 | 3.29K |
| 2026-09-17 | €10.05 | +0.50% | €10.00 | €10.10 | €10.00 | 5.32K |
| 2026-09-16 | €10.00 | 0.00% | €10.00 | €10.10 | €10.00 | 18.26K |
| 2026-09-15 | €10.00 | 0.00% | €10.00 | €10.05 | €10.00 | 5.90K |
| 2026-09-14 | €10.00 | +0.20% | €9.98 | €10.00 | €9.98 | 12.68K |
| 2026-09-11 | €9.98 | 0.00% | €10.00 | €10.05 | €9.98 | 9.25K |
| 2026-09-10 | €9.98 | 0.00% | €10.00 | €10.00 | €9.98 | 13.85K |
| 2026-09-09 | €9.98 | 0.00% | €9.98 | €10.00 | €9.96 | 25.28K |
| 2026-09-08 | €9.98 | -0.20% | €9.96 | €10.00 | €9.96 | 5.55K |
| 2026-09-07 | €10.00 | 0.00% | €10.00 | €10.05 | €9.98 | 19.14K |
| 2026-09-04 | €10.00 | 0.00% | €10.00 | €10.05 | €9.96 | 13.53K |
| 2026-09-03 | €10.00 | +0.40% | €9.94 | €10.00 | €9.92 | 16.39K |
| 2026-09-02 | €9.96 | -0.40% | €10.00 | €10.05 | €9.96 | 90.36K |
| 2026-09-01 | €10.00 | 0.00% | €10.05 | €10.05 | €10.00 | 5.24K |
| 2026-08-31 | €10.00 | -0.50% | €10.05 | €10.10 | €10.00 | 14.31K |
| 2026-08-28 | €10.05 | 0.00% | €10.00 | €10.15 | €10.00 | 32.35K |
| 2026-08-27 | €10.05 | +0.50% | €10.00 | €10.05 | €10.00 | 13.34K |
| 2026-08-26 | €10.00 | 0.00% | €10.10 | €10.10 | €10.00 | 6.63K |
| 2026-08-25 | €10.00 | 0.00% | €10.05 | €10.10 | €10.00 | 14.88K |
| 2026-08-24 | €10.00 | 0.00% | €10.00 | €10.05 | €10.00 | 34.17K |
| 2026-08-21 | €10.00 | -0.50% | €10.05 | €10.05 | €10.00 | 5.62K |
| 2026-08-20 | €10.05 | +0.50% | €10.00 | €10.05 | €10.00 | 4.54K |
| 2026-08-19 | €10.00 | -0.50% | €10.05 | €10.10 | €10.00 | 33.05K |
| 2026-08-18 | €10.05 | 0.00% | €10.05 | €10.10 | €10.05 | 15.44K |
| 2026-08-17 | €10.05 | 0.00% | €10.05 | €10.20 | €10.05 | 26.04K |
| 2026-08-14 | €10.05 | -0.50% | €10.10 | €10.10 | €10.05 | 7.56K |
| 2026-08-13 | €10.10 | 0.00% | €10.10 | €10.15 | €10.00 | 110.05K |
| 2026-08-12 | €10.10 | 0.00% | €10.20 | €10.20 | €10.05 | 28.64K |
| 2026-08-11 | €10.10 | -0.49% | €10.15 | €10.25 | €10.10 | 19.88K |
| 2026-08-10 | €10.15 | +0.50% | €10.15 | €10.25 | €10.10 | 23.63K |
| 2026-08-07 | €10.10 | 0.00% | €10.15 | €10.20 | €10.05 | 128.04K |
| 2026-08-06 | €10.10 | -1.46% | €10.20 | €10.25 | €10.10 | 21.00K |
| 2026-08-05 | €10.25 | +1.49% | €10.10 | €10.25 | €10.10 | 34.69K |
| 2026-08-04 | €10.10 | -1.94% | €10.35 | €10.45 | €10.05 | 68.61K |
| 2026-08-03 | €10.30 | -2.83% | €10.65 | €10.70 | €10.10 | 61.97K |
| 2026-07-31 | €10.60 | -0.47% | €10.60 | €11.00 | €10.60 | 80.14K |
| 2026-07-30 | €10.65 | -0.47% | €10.60 | €10.80 | €10.50 | 38.53K |
| 2026-07-29 | €10.70 | -0.93% | €10.65 | €11.15 | €10.45 | 113.23K |
| 2026-07-28 | €10.80 | -2.70% | €11.30 | €11.40 | €10.75 | 74.24K |
| 2026-07-27 | €11.10 | -2.63% | €10.90 | €11.45 | €10.70 | 155.29K |
| 2026-07-24 | €11.40 | -2.15% | €11.65 | €12.00 | €11.05 | 138.35K |
| 2026-07-23 | €11.65 | -3.72% | €12.15 | €12.15 | €11.65 | 72.44K |
| 2026-07-22 | €12.10 | -14.79% | €12.75 | €12.90 | €12.05 | 230.60K |
| 2026-07-21 | €14.20 | +1.43% | €14.25 | €14.25 | €13.95 | 345.41K |
| 2026-07-20 | €14.00 | 0.00% | €14.30 | €14.35 | €14.00 | 282.88K |
| 2026-07-17 | €14.00 | -2.44% | €14.30 | €14.30 | €13.95 | 146.03K |
| 2026-07-16 | €14.35 | +2.50% | €14.05 | €14.45 | €14.05 | 163.99K |
| 2026-07-15 | €14.00 | -0.36% | €14.20 | €14.20 | €13.95 | 72.41K |
| 2026-07-14 | €14.05 | -1.40% | €14.30 | €14.30 | €13.90 | 88.44K |
| 2026-07-13 | €14.25 | 0.00% | €14.30 | €14.30 | €14.10 | 71.65K |
| 2026-07-10 | €14.25 | +0.35% | €14.20 | €14.50 | €14.20 | 57.65K |
| 2026-07-09 | €14.20 | -1.73% | €14.50 | €14.50 | €14.10 | 61.65K |
| 2026-07-08 | €14.45 | -0.34% | €14.60 | €14.60 | €14.20 | 33.60K |
| 2026-07-07 | €14.50 | -1.69% | €14.80 | €14.95 | €14.50 | 69.20K |
| 2026-07-06 | €14.75 | +1.03% | €14.55 | €14.75 | €14.35 | 73.09K |
| 2026-07-03 | €14.60 | +3.18% | €14.15 | €14.60 | €14.05 | 57.92K |
| 2026-07-02 | €14.15 | +1.43% | €13.95 | €14.15 | €13.85 | 70.43K |
| 2026-07-01 | €13.95 | +1.09% | €13.80 | €13.95 | €13.75 | 11.11K |
| 2026-06-30 | €13.80 | +0.73% | €13.70 | €14.00 | €13.65 | 59.69K |
| 2026-06-29 | €13.70 | 0.00% | €13.70 | €13.80 | €13.55 | 34.31K |
| 2026-06-26 | €13.70 | -0.36% | €13.80 | €13.85 | €13.50 | 28.20K |
| 2026-06-25 | €13.75 | 0.00% | €13.90 | €13.90 | €13.60 | 36.22K |
| 2026-06-24 | €13.75 | -0.72% | €13.75 | €13.85 | €13.60 | 22.37K |
| 2026-06-23 | €13.85 | +0.73% | €13.65 | €13.90 | €13.65 | 25.36K |
| 2026-06-22 | €13.75 | +3.38% | €13.35 | €13.75 | €13.20 | 28.45K |
| 2026-06-19 | €13.30 | +1.53% | €13.15 | €13.45 | €13.00 | 28.85K |
| 2026-06-18 | €13.10 | 0.00% | €13.00 | €13.10 | €12.85 | 21.09K |
| 2026-06-17 | €13.10 | -1.13% | €13.35 | €13.40 | €12.95 | 25.79K |
| 2026-06-16 | €13.25 | 0.00% | €13.15 | €13.35 | €12.90 | 62.15K |
| 2026-06-15 | €13.25 | +5.58% | €12.80 | €13.30 | €12.15 | 64.14K |
| 2026-06-12 | €12.55 | -1.18% | €12.75 | €12.80 | €12.50 | 17.38K |
| 2026-06-11 | €12.70 | +0.40% | €12.65 | €13.25 | €12.05 | 41.76K |
| 2026-06-10 | €12.65 | +1.20% | €12.80 | €12.90 | €12.60 | 28.20K |
| 2026-06-09 | €12.50 | +0.81% | €12.50 | €12.80 | €12.50 | 27.61K |
| 2026-06-08 | €12.40 | +2.48% | €12.45 | €13.35 | €12.05 | 50.52K |
| 2026-06-05 | €12.10 | +0.83% | €12.00 | €12.10 | €11.75 | 7.53K |
| 2026-06-04 | €12.00 | +0.42% | €11.95 | €12.00 | €11.85 | 18.30K |
| 2026-06-03 | €11.95 | +0.42% | €11.90 | €12.00 | €11.70 | 11.10K |
| 2026-06-02 | €11.90 | +0.85% | €11.75 | €12.00 | €11.70 | 6.61K |
| 2026-06-01 | €11.80 | +2.16% | €11.90 | €11.90 | €11.70 | 12.15K |
| 2026-05-29 | €11.55 | -1.70% | €11.65 | €11.80 | €11.55 | 8.60K |