Azerion Group N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 1.460 | 1.468 | 1.402 | 1.402 | 1.402 | 20,559 |
| 2024-09-04 | 1.412 | 1.468 | 1.404 | 1.414 | 1.414 | 12,110 |
| 2024-09-03 | 1.480 | 1.480 | 1.440 | 1.470 | 1.470 | 85,138 |
| 2024-09-02 | 1.530 | 1.530 | 1.452 | 1.462 | 1.462 | 103,687 |
| 2024-08-30 | 1.554 | 1.568 | 1.480 | 1.492 | 1.492 | 109,793 |
| 2024-08-29 | 1.600 | 1.600 | 1.512 | 1.570 | 1.570 | 215,037 |
| 2024-08-28 | 1.448 | 1.680 | 1.420 | 1.670 | 1.670 | 222,797 |
| 2024-08-27 | 1.440 | 1.448 | 1.404 | 1.430 | 1.430 | 6,284 |
| 2024-08-26 | 1.470 | 1.480 | 1.412 | 1.440 | 1.440 | 16,336 |
| 2024-08-23 | 1.470 | 1.470 | 1.418 | 1.460 | 1.460 | 16,946 |
| 2024-08-22 | 1.478 | 1.488 | 1.426 | 1.460 | 1.460 | 7,160 |
| 2024-08-21 | 1.490 | 1.490 | 1.460 | 1.480 | 1.480 | 32,050 |
| 2024-08-20 | 1.490 | 1.500 | 1.482 | 1.482 | 1.482 | 9,453 |
| 2024-08-19 | 1.498 | 1.500 | 1.480 | 1.490 | 1.490 | 8,716 |
| 2024-08-16 | 1.498 | 1.498 | 1.484 | 1.498 | 1.498 | 4,592 |
| 2024-08-15 | 1.498 | 1.498 | 1.480 | 1.498 | 1.498 | 5,787 |
| 2024-08-14 | 1.498 | 1.500 | 1.482 | 1.498 | 1.498 | 6,119 |
| 2024-08-13 | 1.488 | 1.498 | 1.480 | 1.498 | 1.498 | 5,543 |
| 2024-08-12 | 1.488 | 1.488 | 1.460 | 1.460 | 1.460 | 1,794 |
| 2024-08-09 | 1.432 | 1.488 | 1.432 | 1.470 | 1.470 | 13,947 |
| 2024-08-08 | 1.498 | 1.500 | 1.450 | 1.488 | 1.488 | 27,817 |
| 2024-08-07 | 1.440 | 1.490 | 1.438 | 1.490 | 1.490 | 8,133 |
| 2024-08-06 | 1.426 | 1.460 | 1.412 | 1.430 | 1.430 | 15,462 |
| 2024-08-05 | 1.440 | 1.440 | 1.272 | 1.414 | 1.414 | 67,513 |
| 2024-08-02 | 1.548 | 1.548 | 1.480 | 1.490 | 1.490 | 16,466 |
| 2024-08-01 | 1.538 | 1.548 | 1.490 | 1.522 | 1.522 | 31,031 |
| 2024-07-31 | 1.528 | 1.540 | 1.496 | 1.502 | 1.502 | 35,101 |
| 2024-07-30 | 1.536 | 1.546 | 1.490 | 1.500 | 1.500 | 34,045 |
| 2024-07-29 | 1.578 | 1.580 | 1.498 | 1.520 | 1.520 | 23,359 |
| 2024-07-26 | 1.596 | 1.598 | 1.550 | 1.570 | 1.570 | 20,074 |
| 2024-07-25 | 1.582 | 1.600 | 1.572 | 1.574 | 1.574 | 20,524 |
| 2024-07-24 | 1.598 | 1.600 | 1.584 | 1.600 | 1.600 | 6,773 |
| 2024-07-23 | 1.610 | 1.610 | 1.580 | 1.600 | 1.600 | 6,174 |
| 2024-07-22 | 1.614 | 1.620 | 1.590 | 1.610 | 1.610 | 3,995 |
| 2024-07-19 | 1.610 | 1.614 | 1.590 | 1.600 | 1.600 | 10,332 |
| 2024-07-18 | 1.610 | 1.614 | 1.592 | 1.610 | 1.610 | 4,390 |
| 2024-07-17 | 1.616 | 1.616 | 1.574 | 1.600 | 1.600 | 18,364 |
| 2024-07-16 | 1.626 | 1.626 | 1.590 | 1.600 | 1.600 | 7,800 |
| 2024-07-15 | 1.636 | 1.636 | 1.590 | 1.594 | 1.594 | 12,741 |
| 2024-07-12 | 1.636 | 1.638 | 1.610 | 1.638 | 1.638 | 5,495 |
| 2024-07-11 | 1.622 | 1.640 | 1.614 | 1.620 | 1.620 | 19,328 |
| 2024-07-10 | 1.654 | 1.654 | 1.610 | 1.638 | 1.638 | 10,248 |
| 2024-07-09 | 1.668 | 1.668 | 1.630 | 1.630 | 1.630 | 5,618 |
| 2024-07-08 | 1.666 | 1.676 | 1.632 | 1.660 | 1.660 | 11,611 |
| 2024-07-05 | 1.678 | 1.684 | 1.624 | 1.668 | 1.668 | 19,128 |
| 2024-07-04 | 1.648 | 1.678 | 1.640 | 1.640 | 1.640 | 11,596 |
| 2024-07-03 | 1.648 | 1.660 | 1.620 | 1.620 | 1.620 | 25,424 |
| 2024-07-02 | 1.678 | 1.678 | 1.630 | 1.630 | 1.630 | 14,774 |
| 2024-07-01 | 1.638 | 1.678 | 1.626 | 1.678 | 1.678 | 30,897 |
| 2024-06-28 | 1.628 | 1.628 | 1.604 | 1.628 | 1.628 | 24,499 |
| 2024-06-27 | 1.630 | 1.630 | 1.590 | 1.628 | 1.628 | 32,864 |
| 2024-06-26 | 1.644 | 1.666 | 1.590 | 1.626 | 1.626 | 71,538 |
| 2024-06-25 | 1.676 | 1.678 | 1.640 | 1.670 | 1.670 | 35,679 |
| 2024-06-24 | 1.604 | 1.640 | 1.604 | 1.624 | 1.624 | 10,491 |
| 2024-06-21 | 1.578 | 1.630 | 1.570 | 1.604 | 1.604 | 52,642 |
| 2024-06-20 | 1.580 | 1.670 | 1.520 | 1.590 | 1.590 | 194,789 |
| 2024-06-19 | 1.610 | 1.620 | 1.550 | 1.588 | 1.588 | 156,157 |
| 2024-06-18 | 1.592 | 1.640 | 1.592 | 1.608 | 1.608 | 16,897 |
| 2024-06-17 | 1.612 | 1.648 | 1.600 | 1.632 | 1.632 | 82,624 |
| 2024-06-14 | 1.664 | 1.686 | 1.604 | 1.640 | 1.640 | 40,925 |
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.