MCE - Delayed Quote
EUR
Azkoyen, S.A. (AZK.MC)
10.40
+0.05
(+0.48%)
At close: 5:35:22 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
10.35
10.40
10.30
10.40
10.40
8,836
Nov 4, 2026
10.40
10.40
10.30
10.35
10.35
18,026
Nov 3, 2026
10.35
10.40
10.30
10.30
10.30
12,728
Nov 2, 2026
10.30
10.40
10.30
10.30
10.30
6,621
Oct 30, 2026
10.40
10.40
10.30
10.35
10.35
1,388
Oct 29, 2026
10.30
10.40
10.30
10.40
10.40
27,374
Oct 28, 2026
10.20
10.40
10.20
10.40
10.40
24,843
Oct 27, 2026
10.35
10.40
10.15
10.25
10.25
21,123
Oct 26, 2026
10.20
10.20
10.10
10.15
10.15
23,750
Oct 23, 2026
10.10
10.20
10.05
10.10
10.10
5,380
Oct 22, 2026
10.15
10.15
10.05
10.10
10.10
7,088
Oct 21, 2026
10.35
10.35
10.15
10.20
10.20
4,240
Oct 20, 2026
10.25
10.35
10.25
10.25
10.25
39,268
Oct 19, 2026
10.25
10.35
10.25
10.35
10.35
5,548
Oct 16, 2026
10.30
10.40
10.30
10.30
10.30
9,821
Oct 15, 2026
10.35
10.40
10.25
10.30
10.30
17,851
Oct 14, 2026
10.30
10.30
10.25
10.25
10.25
1,689
Oct 13, 2026
10.30
10.40
10.30
10.30
10.30
3,212
Oct 12, 2026
10.30
10.40
10.30
10.40
10.40
7,223
Oct 9, 2026
10.35
10.45
10.25
10.30
10.30
13,196
Oct 8, 2026
10.25
10.40
10.25
10.25
10.25
39,075
Oct 7, 2026
10.25
10.35
10.25
10.25
10.25
17,596
Oct 6, 2026
10.25
10.30
10.25
10.25
10.25
7,929
Oct 5, 2026
10.25
10.40
10.20
10.30
10.30
18,698
Oct 2, 2026
10.40
10.45
10.25
10.25
10.25
20,683
Oct 1, 2026
10.30
10.35
10.25
10.25
10.25
25,236
Sep 30, 2026
10.40
10.40
10.20
10.20
10.20
7,188
Sep 29, 2026
10.20
10.30
10.20
10.30
10.30
21,081
Sep 28, 2026
10.35
10.40
10.20
10.20
10.20
5,760
Sep 25, 2026
10.20
10.50
10.15
10.30
10.30
25,950
Sep 24, 2026
10.10
10.20
10.10
10.20
10.20
11,831
Sep 23, 2026
10.10
10.15
10.00
10.10
10.10
29,854
Sep 22, 2026
10.05
10.10
10.05
10.10
10.10
2,454
Sep 21, 2026
10.05
10.10
10.05
10.10
10.10
6,156
Sep 18, 2026
10.10
10.10
10.00
10.05
10.05
3,291
Sep 17, 2026
10.00
10.10
10.00
10.05
10.05
5,319
Sep 16, 2026
10.00
10.10
10.00
10.00
10.00
18,255
Sep 15, 2026
10.00
10.05
10.00
10.00
10.00
5,902
Sep 14, 2026
9.98
10.00
9.98
10.00
10.00
12,675
Sep 11, 2026
10.00
10.05
9.98
9.98
9.98
9,252
Sep 10, 2026
10.00
10.00
9.98
9.98
9.98
13,852
Sep 9, 2026
9.98
10.00
9.96
9.98
9.98
25,276
Sep 8, 2026
9.96
10.00
9.96
9.98
9.98
5,554
Sep 7, 2026
10.00
10.05
9.98
10.00
10.00
19,143
Sep 4, 2026
10.00
10.05
9.96
10.00
10.00
13,533
Sep 3, 2026
9.94
10.00
9.92
10.00
10.00
16,390
Sep 2, 2026
10.00
10.05
9.96
9.96
9.96
90,357
Sep 1, 2026
10.05
10.05
10.00
10.00
10.00
5,243
Aug 31, 2026
10.05
10.10
10.00
10.00
10.00
14,307
Aug 28, 2026
10.00
10.15
10.00
10.05
10.05
32,352
Aug 27, 2026
10.00
10.05
10.00
10.05
10.05
13,343
Aug 26, 2026
10.10
10.10
10.00
10.00
10.00
6,626
Aug 25, 2026
10.05
10.10
10.00
10.00
10.00
14,882
Aug 24, 2026
10.00
10.05
10.00
10.00
10.00
34,168
Aug 21, 2026
10.05
10.05
10.00
10.00
10.00
5,624
Aug 20, 2026
10.00
10.05
10.00
10.05
10.05
4,544
Aug 19, 2026
10.05
10.10
10.00
10.00
10.00
33,053
Aug 18, 2026
10.05
10.10
10.05
10.05
10.05
15,439
Aug 17, 2026
10.05
10.20
10.05
10.05
10.05
26,036
Aug 14, 2026
10.10
10.10
10.05
10.05
10.05
7,558
Aug 13, 2026
10.10
10.15
10.00
10.10
10.10
110,052
Aug 12, 2026
10.20
10.20
10.05
10.10
10.10
28,639
Aug 11, 2026
10.15
10.25
10.10
10.10
10.10
19,884
Aug 10, 2026
10.15
10.25
10.10
10.15
10.15
23,633
Aug 7, 2026
10.15
10.20
10.05
10.10
10.10
128,043
Aug 6, 2026
10.20
10.25
10.10
10.10
10.10
20,997
Aug 5, 2026
10.10
10.25
10.10
10.25
10.25
34,686
Aug 4, 2026
10.35
10.45
10.05
10.10
10.10
68,606
Aug 3, 2026
10.65
10.70
10.10
10.30
10.30
61,970
Jul 31, 2026
10.60
11.00
10.60
10.60
10.60
80,135
Jul 30, 2026
10.60
10.80
10.50
10.65
10.65
38,528
Jul 29, 2026
10.65
11.15
10.45
10.70
10.70
113,229
Jul 28, 2026
11.30
11.40
10.75
10.80
10.80
74,237
Jul 27, 2026
10.90
11.45
10.70
11.10
11.10
155,286
Jul 24, 2026
11.65
12.00
11.05
11.40
11.40
138,352
Jul 23, 2026
12.15
12.15
11.65
11.65
11.65
72,435
Jul 22, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 22, 2026
12.75
12.90
12.05
12.10
12.10
230,599
Jul 21, 2026
14.25
14.25
13.95
14.20
13.20
345,411
Jul 20, 2026
14.30
14.35
14.00
14.00
13.01
282,881
Jul 17, 2026
14.30
14.30
13.95
14.00
13.01
146,025
Jul 16, 2026
14.05
14.45
14.05
14.35
13.34
163,991
Jul 15, 2026
14.20
14.20
13.95
14.00
13.01
72,409
Jul 14, 2026
14.30
14.30
13.90
14.05
13.06
88,443
Jul 13, 2026
14.30
14.30
14.10
14.25
13.25
71,649
Jul 10, 2026
14.20
14.50
14.20
14.25
13.25
57,648
Jul 9, 2026
14.50
14.50
14.10
14.20
13.20
61,650
Jul 8, 2026
14.60
14.60
14.20
14.45
13.43
33,595
Jul 7, 2026
14.80
14.95
14.50
14.50
13.48
69,204
Jul 6, 2026
14.55
14.75
14.35
14.75
13.71
73,090
Jul 3, 2026
14.15
14.60
14.05
14.60
13.57
57,921
Jul 2, 2026
13.95
14.15
13.85
14.15
13.15
70,426
Jul 1, 2026
13.80
13.95
13.75
13.95
12.97
11,108
Jun 30, 2026
13.70
14.00
13.65
13.80
12.83
59,685
Jun 29, 2026
13.70
13.80
13.55
13.70
12.74
34,312
Jun 26, 2026
13.80
13.85
13.50
13.70
12.74
28,201
Jun 25, 2026
13.90
13.90
13.60
13.75
12.78
36,222
Jun 24, 2026
13.75
13.85
13.60
13.75
12.78
22,372
Jun 23, 2026
13.65
13.90
13.65
13.85
12.87
25,355
Jun 22, 2026
13.35
13.75
13.20
13.75
12.78
28,452
Jun 19, 2026
13.15
13.45
13.00
13.30
12.36
28,851
Jun 18, 2026
13.00
13.10
12.85
13.10
12.18
21,090
Jun 17, 2026
13.35
13.40
12.95
13.10
12.18
25,786
Jun 16, 2026
13.15
13.35
12.90
13.25
12.32
62,149
Jun 15, 2026
12.80
13.30
12.15
13.25
12.32
64,143
Jun 12, 2026
12.75
12.80
12.50
12.55
11.67
17,375
Jun 11, 2026
12.65
13.25
12.05
12.70
11.81
41,763
Jun 10, 2026
12.80
12.90
12.60
12.65
11.76
28,197
Jun 9, 2026
12.50
12.80
12.50
12.50
11.62
27,611
Jun 8, 2026
12.45
13.35
12.05
12.40
11.53
50,523
Jun 5, 2026
12.00
12.10
11.75
12.10
11.25
7,527
Jun 4, 2026
11.95
12.00
11.85
12.00
11.15
18,299
Jun 3, 2026
11.90
12.00
11.70
11.95
11.11
11,102
Jun 2, 2026
11.75
12.00
11.70
11.90
11.06
6,609
Jun 1, 2026
11.90
11.90
11.70
11.80
10.97
12,152
May 29, 2026
11.65
11.80
11.55
11.55
10.74
8,598
May 28, 2026
11.95
12.00
11.60
11.75
10.92
9,839
May 27, 2026
11.90
12.00
11.40
11.90
11.06
33,778
May 26, 2026
11.85
11.95
11.60
11.90
11.06
13,965
May 25, 2026
11.40
13.35
11.25
11.80
10.97
108,431
May 22, 2026
11.10
11.40
11.10
11.25
10.46
13,622
May 21, 2026
11.45
11.45
11.05
11.10
10.32
9,671
May 20, 2026
10.70
11.45
10.65
11.40
10.60
19,147
May 19, 2026
10.60
11.25
10.60
10.80
10.04
1,401,505
May 18, 2026
10.90
10.90
10.65
10.80
10.04
5,421
May 15, 2026
11.20
11.20
10.80
10.95
10.18
6,008
May 14, 2026
11.30
11.40
11.15
11.15
10.36
7,162
May 13, 2026
11.30
11.40
11.15
11.25
10.46
9,499
May 12, 2026
11.30
11.40
11.20
11.30
10.50
15,139
May 11, 2026
11.20
11.30
11.10
11.25
10.46
5,069
May 8, 2026
11.15
11.25
11.10
11.20
10.41
7,722
May 7, 2026
11.30
11.50
11.10
11.30
10.50
24,177
May 6, 2026
10.70
11.40
10.65
11.25
10.46
48,947
May 5, 2026
10.75
10.75
10.60
10.70
9.95
6,594
May 4, 2026
10.65
10.75
10.55
10.75
9.99
7,875
Apr 30, 2026
10.70
10.70
10.50
10.65
9.90
3,607
Apr 29, 2026
10.55
10.70
10.35
10.65
9.90
5,569
Apr 28, 2026
10.35
10.60
10.30
10.55
9.81
5,181
Apr 27, 2026
10.35
10.75
10.00
10.50
9.76
17,775
Apr 24, 2026
10.20
10.25
10.00
10.25
9.53
7,887
Apr 23, 2026
10.05
10.25
10.00
10.05
9.34
6,003
Apr 22, 2026
9.90
10.25
9.90
10.05
9.34
4,491
Apr 21, 2026
9.98
10.10
9.90
10.00
9.30
13,868
Apr 20, 2026
9.96
9.98
9.80
9.98
9.28
4,524
Apr 17, 2026
9.98
9.98
9.72
9.80
9.11
4,329
Apr 16, 2026
10.00
10.00
9.68
9.68
9.00
14,537
Apr 15, 2026
9.92
10.05
9.52
9.78
9.09
13,433
Apr 14, 2026
9.86
9.98
9.82
9.98
9.28
6,609
Apr 13, 2026
9.86
9.86
9.62
9.78
9.09
1,804
Apr 10, 2026
9.68
9.96
9.52
9.88
9.18
12,421
Apr 9, 2026
9.60
9.70
9.42
9.68
9.00
7,191
Apr 8, 2026
9.60
9.60
9.34
9.42
8.76
3,839
Apr 7, 2026
9.18
9.60
9.18
9.60
8.92
8,310
Apr 2, 2026
9.80
9.80
9.20
9.40
8.74
2,721
Apr 1, 2026
9.38
9.50
9.14
9.50
8.83
14,670
Mar 31, 2026
9.34
9.34
9.00
9.26
8.61
8,294
Mar 30, 2026
9.14
9.36
8.66
9.34
8.68
16,032
Mar 27, 2026
9.06
9.38
8.86
9.16
8.51
5,428
Mar 26, 2026
9.14
9.16
8.94
9.00
8.37
1,930
Mar 25, 2026
8.80
9.40
8.80
9.16
8.51
11,260
Mar 24, 2026
9.16
9.26
8.80
8.80
8.18
7,870
Mar 23, 2026
8.90
9.02
8.66
9.00
8.37
4,825
Mar 20, 2026
8.90
9.00
8.90
9.00
8.37
2,706
Mar 19, 2026
9.06
9.06
8.68
9.00
8.37
2,931
Mar 18, 2026
9.20
9.28
9.06
9.10
8.46
2,196
Mar 17, 2026
9.00
9.14
8.82
9.14
8.50
4,702
Mar 16, 2026
8.88
8.94
8.84
8.92
8.29
2,650
Mar 13, 2026
8.78
9.14
8.78
9.08
8.44
2,844
Mar 12, 2026
8.72
8.82
8.72
8.78
8.16
3,808
Mar 11, 2026
8.66
9.06
8.66
9.00
8.37
2,939
Mar 10, 2026
8.64
8.92
8.64
8.92
8.29
3,855
Mar 9, 2026
8.52
8.80
8.52
8.76
8.14
4,706
Mar 6, 2026
9.14
9.14
8.80
8.90
8.27
5,358
Mar 5, 2026
8.88
9.12
8.82
9.08
8.44
7,061
Mar 4, 2026
8.58
9.16
8.32
8.78
8.16
20,706
Mar 3, 2026
9.04
9.04
8.38
8.44
7.85
11,257
Mar 2, 2026
9.20
9.20
8.98
9.12
8.48
7,333
Feb 27, 2026
9.44
9.44
9.00
9.16
8.51
18,331
Feb 26, 2026
9.30
9.42
9.24
9.42
8.76
7,032
Feb 25, 2026
9.38
9.48
9.34
9.34
8.68
3,306
Feb 24, 2026
9.46
9.48
9.06
9.22
8.57
11,401
Feb 23, 2026
9.22
9.46
9.22
9.46
8.79
12,363
Feb 20, 2026
9.34
9.34
9.18
9.20
8.55
2,530
Feb 19, 2026
9.22
9.36
9.06
9.16
8.51
3,217
Feb 18, 2026
8.94
9.26
8.94
9.24
8.59
13,504
Feb 17, 2026
8.90
8.98
8.90
8.92
8.29
3,150
Feb 16, 2026
8.96
8.98
8.90
8.96
8.33
1,396
Feb 13, 2026
8.88
8.92
8.80
8.90
8.27
5,615
Feb 12, 2026
8.62
8.92
8.62
8.80
8.18
9,563
Feb 11, 2026
8.70
8.78
8.70
8.76
8.14
1,766
Feb 10, 2026
8.66
8.78
8.60
8.78
8.16
10,123
Feb 9, 2026
8.60
8.68
8.60
8.66
8.05
802
Feb 6, 2026
8.64
8.64
8.56
8.58
7.98
4,978
Feb 5, 2026
8.62
8.68
8.62
8.64
8.03
1,089
Feb 4, 2026
8.66
8.68
8.54
8.66
8.05
3,068
Feb 3, 2026
8.80
8.80
8.66
8.76
8.14
6,589
Feb 2, 2026
8.78
8.80
8.66
8.80
8.18
4,428
Jan 30, 2026
8.66
8.78
8.66
8.78
8.16
2,834
Jan 29, 2026
8.80
8.80
8.64
8.72
8.11
3,764
Jan 28, 2026
8.70
8.82
8.62
8.70
8.09
1,887
Jan 27, 2026
8.64
8.74
8.64
8.70
8.09
698
Jan 26, 2026
8.66
8.72
8.60
8.70
8.09
1,523
Jan 23, 2026
8.76
8.82
8.64
8.66
8.05
1,773
Jan 22, 2026
8.82
8.82
8.58
8.70
8.09
4,853
Jan 21, 2026
8.58
8.80
8.58
8.72
8.11
3,776
Jan 20, 2026
8.56
8.72
8.56
8.58
7.98
2,814
Jan 19, 2026
8.60
8.70
8.58
8.70
8.09
1,376
Jan 16, 2026
8.58
8.82
8.56
8.82
8.20
2,876
Jan 15, 2026
8.64
8.70
8.58
8.62
8.01
1,541
Jan 14, 2026
8.78
8.80
8.64
8.70
8.09
1,469
Jan 13, 2026
8.70
8.74
8.66
8.66
8.05
2,307
Jan 12, 2026
8.64
9.04
8.64
8.74
8.12
7,708
Jan 9, 2026
8.76
9.00
8.60
8.76
8.14
10,085
Jan 8, 2026
8.76
8.78
8.64
8.78
8.16
1,788
Jan 7, 2026
8.80
8.80
8.68
8.68
8.07
1,532
Jan 6, 2026
8.66
8.86
8.66
8.68
8.07
960
Jan 5, 2026
8.76
8.80
8.64
8.80
8.18
6,104
Jan 2, 2026
8.64
8.84
8.64
8.82
8.20
4,038
Dec 31, 2025
8.48
8.72
8.48
8.70
8.09
14,835
Dec 30, 2025
8.46
8.66
8.40
8.56
7.96
12,603
Dec 29, 2025
8.60
8.64
8.46
8.60
7.99
22,095
Dec 24, 2025
8.64
8.64
8.58
8.60
7.99
561
Dec 23, 2025
8.50
8.64
8.50
8.62
8.01
7,082
Dec 22, 2025
8.62
8.62
8.50
8.60
7.99
4,818
Dec 19, 2025
8.50
8.66
8.50
8.56
7.96
6,786
Dec 18, 2025
8.50
8.50
8.50
8.50
7.90
3,032
Dec 17, 2025
8.52
8.66
8.50
8.56
7.96
3,163
Dec 16, 2025
8.46
8.66
8.46
8.54
7.94
8,345
Dec 15, 2025
8.46
8.70
8.44
8.46
7.86
10,064
Dec 12, 2025
8.60
8.60
8.46
8.46
7.86
2,539
Dec 11, 2025
8.64
8.64
8.46
8.50
7.90
975
Dec 10, 2025
8.60
8.60
8.46
8.46
7.86
1,773
Dec 9, 2025
8.50
8.60
8.46
8.48
7.88
2,946
Dec 8, 2025
8.66
8.66
8.40
8.42
7.83
955
Dec 5, 2025
8.62
8.66
8.50
8.56
7.96
1,498
Dec 4, 2025
8.62
8.62
8.46
8.60
7.99
1,524
Dec 3, 2025
8.44
8.62
8.42
8.56
7.96
3,125
Dec 2, 2025
8.54
8.54
8.42
8.42
7.83
1,034
Dec 1, 2025
8.32
8.70
8.30
8.46
7.86
8,803
Nov 28, 2025
8.40
8.40
8.40
8.40
7.81
519
Nov 27, 2025
8.44
8.50
8.26
8.38
7.79
3,669
Nov 26, 2025
8.34
8.56
8.30
8.44
7.85
2,844
Nov 25, 2025
8.24
8.42
8.22
8.30
7.72
8,780
Nov 24, 2025
8.40
8.58
8.14
8.40
7.81
25,220
Nov 21, 2025
8.50
8.56
8.46
8.50
7.90
2,808
Nov 20, 2025
8.64
8.64
8.50
8.50
7.90
1,798
Nov 19, 2025
8.50
8.64
8.40
8.54
7.94
1,630
Nov 18, 2025
8.44
8.56
8.44
8.50
7.90
2,562
Nov 17, 2025
8.36
8.58
8.36
8.44
7.85
5,496
Nov 14, 2025
8.48
8.56
8.42
8.48
7.88
6,149
Nov 13, 2025
8.54
8.68
8.48
8.48
7.88
4,152
Nov 12, 2025
8.52
8.70
8.52
8.70
8.09
8,539
Nov 11, 2025
8.54
8.70
8.34
8.70
8.09
4,961
Nov 10, 2025
8.54
8.56
8.42
8.54
7.94
1,427
Nov 7, 2025
8.62
8.64
8.50
8.54
7.94
4,661
Nov 6, 2025
8.50
8.68
8.46
8.66
8.05
3,309
Nov 5, 2025
8.56
8.60
8.50
8.50
7.90
785
