BME · APG · stock
Axon Partners Group, S.A. (APG) stock price history
Every BME trading session of Axon Partners Group, S.A. from Aug 10, 2022 to Sep 28, 2026: 1,057 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
APG adjusted close, 2022 to 2026
- €17.93
- All time high, 2024
- €17.90
- 52 week high, €13.60 low
- 1,057
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
APG key facts
- Axon Partners Group, S.A. (APG) closed at €17.00 on Sep 28, 2026 on BME.
- APG's all time high close is €17.93, set on Dec 30, 2024; its all time low close is €12.11 on May 29, 2025.
- APG's 52 week range is €13.60 to €17.90.
- APG returned +16.4% over the year to Sep 28, 2026.
- Since Aug 10, 2022 APG returned +4%, +1.0% a year compounded.
- APG's deepest drawdown was -32.4% from Jan 8, 2025 to May 29, 2025.
- DataCedar holds 1,057 daily sessions of APG history from Aug 10, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
APG price chart, 2022 to 2026
APG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.4% |
| 3 months | -1.7% |
| 6 months | +14.9% |
| Year to date | +13.3% |
| 1 year | +16.4% |
| 3 years | +3.8% |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 10, 2022 | +4.2% |
| Compound annual growth, 4.1 years | +1.0% |
APG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €17.93 on Dec 30, 2024
- All time low close
- €12.11 on May 29, 2025
- 52 week high
- €17.90 on Aug 25, 2026
- 52 week low
- €13.60 on Oct 22, 2025
- Deepest drawdown
- -32.4% from Jan 8, 2025 to May 29, 2025, not yet recovered
- Best single session
- +7.7% on Dec 19, 2024
- Worst single session
- -18.5% on Oct 4, 2024
- Volatility, 1 year annualised
- 18.1%
- Sessions closing higher, 1 year
- 12%
- Best calendar year
- 2024, +9%
- Worst calendar year
- 2025, -16%
APG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Aug 10, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €15.00 | €17.90 | €14.80 | €17.00 | +13.3% | 41.6K | 189 |
| 2025 | €17.93 | €18.31 | €12.11 | €15.00 | -16.3% | 89.1K | 255 |
| 2024 | €16.38 | €18.12 | €13.26 | €17.93 | +9.5% | 35.3K | 256 |
| 2023 | €15.79 | €16.38 | €15.79 | €16.38 | +3.7% | 0 | 255 |
| 2022 | €16.32 | €16.32 | €15.79 | €15.79 | n/a | 7.1K | 102 |
APG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €17.00 | -3.4% |
| August 2026 | €17.60 | +3.5% |
| July 2026 | €17.00 | -1.7% |
| June 2026 | €17.30 | +3.6% |
| May 2026 | €16.70 | +7.1% |
| April 2026 | €15.60 | +5.4% |
| March 2026 | €14.80 | -8.1% |
| February 2026 | €16.10 | +2.5% |
| January 2026 | €15.70 | +4.7% |
| December 2025 | €15.00 | -1.3% |
| November 2025 | €15.20 | +8.6% |
| October 2025 | €14.00 | -4.1% |
About the APG data
Daily bars. 1,057 sessions from Aug 10, 2022 to Sep 28, 2026, one row per BME trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BME trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 10, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/APG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BME
Common questions
APG share price history
