Azerion Group N.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.662	0.680	0.662	0.678	0.678	23,777
2026-10-15	0.670	0.688	0.670	0.680	0.680	14,855
2026-10-14	0.682	0.690	0.656	0.678	0.678	43,084
2026-10-13	0.714	0.714	0.652	0.690	0.690	107,687
2026-10-12	0.748	0.748	0.720	0.720	0.720	9,055
2026-10-09	0.720	0.720	0.684	0.720	0.720	60,874
2026-10-08	0.756	0.756	0.710	0.720	0.720	46,313
2026-10-07	0.756	0.780	0.754	0.768	0.768	6,337
2026-10-06	0.760	0.800	0.760	0.780	0.780	13,440
2026-10-05	0.800	0.800	0.740	0.750	0.750	32,325
2026-10-02	0.820	0.830	0.776	0.800	0.800	25,692
2026-10-01	0.840	0.840	0.820	0.820	0.820	4,342
2026-09-30	0.840	0.840	0.830	0.830	0.830	1,730
2026-09-29	0.848	0.848	0.800	0.830	0.830	3,294
2026-09-28	0.830	0.830	0.794	0.820	0.820	18,556
2026-09-25	0.850	0.850	0.826	0.826	0.826	3,597
2026-09-24	0.830	0.830	0.830	0.830	0.830	1,250
2026-09-23	0.830	0.848	0.830	0.830	0.830	11,385
2026-09-22	0.830	0.838	0.830	0.838	0.838	1,856
2026-09-21	0.888	0.900	0.830	0.830	0.830	23,102
2026-09-18	0.888	0.900	0.888	0.900	0.900	1,844
2026-09-17	0.888	0.898	0.888	0.888	0.888	4,570
2026-09-16	0.910	0.910	0.896	0.900	0.900	23,315
2026-09-15	0.900	0.916	0.900	0.900	0.900	13,360
2026-09-14	0.940	0.950	0.900	0.900	0.900	35,918
2026-09-11	0.940	0.962	0.940	0.942	0.942	10,618
2026-09-10	0.950	0.970	0.950	0.970	0.970	13,661
2026-09-09	0.966	0.980	0.940	0.940	0.940	26,131
2026-09-08	0.940	0.990	0.940	0.970	0.970	50,785
2026-09-07	0.940	0.990	0.940	0.970	0.970	40,886
2026-09-04	0.944	0.990	0.944	0.970	0.970	57,280
2026-09-03	0.950	0.980	0.950	0.980	0.980	33,202
2026-09-02	0.950	0.970	0.950	0.970	0.970	32,345
2026-09-01	0.916	0.970	0.916	0.960	0.960	101,616
2026-08-31	0.932	0.940	0.908	0.930	0.930	62,690
2026-08-28	0.914	0.956	0.908	0.940	0.940	69,572
2026-08-27	0.904	0.990	0.898	0.914	0.914	335,902
2026-08-26	1.050	1.050	1.030	1.030	1.030	33,698
2026-08-25	1.050	1.050	1.020	1.040	1.040	34,068
2026-08-24	1.020	1.050	1.020	1.040	1.040	32,819
2026-08-21	1.045	1.050	1.040	1.050	1.050	36,040
2026-08-20	1.070	1.070	1.020	1.050	1.050	42,369
2026-08-19	1.050	1.070	1.040	1.070	1.070	26,030
2026-08-18	1.010	1.060	0.950	1.060	1.060	52,590
2026-08-17	1.050	1.050	1.050	1.050	1.050	16,404
2026-08-14	1.075	1.075	1.040	1.050	1.050	15,038
2026-08-13	1.025	1.070	1.015	1.050	1.050	21,804
2026-08-12	1.050	1.070	1.050	1.050	1.050	75,979
2026-08-11	1.060	1.070	1.045	1.070	1.070	28,583
2026-08-10	1.055	1.065	1.050	1.060	1.060	32,243
2026-08-07	1.080	1.080	1.060	1.070	1.070	48,097
2026-08-06	1.075	1.080	1.050	1.075	1.075	19,280
2026-08-05	1.050	1.080	1.050	1.080	1.080	37,313
2026-08-04	1.060	1.080	1.060	1.080	1.080	12,912
2026-08-03	1.080	1.085	1.060	1.070	1.070	30,651
2026-07-31	1.070	1.080	1.065	1.080	1.080	8,438
2026-07-30	1.060	1.080	1.060	1.065	1.065	42,676
2026-07-29	1.060	1.080	1.055	1.070	1.070	18,667
2026-07-28	1.035	1.060	1.000	1.060	1.060	65,295
2026-07-27	1.010	1.035	1.010	1.035	1.035	12,425

Page 1 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.