Azerion Group N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 1.690 | 1.700 | 1.654 | 1.654 | 1.654 | 43,603 |
| 2024-06-12 | 1.680 | 1.718 | 1.664 | 1.690 | 1.690 | 211,196 |
| 2024-06-11 | 1.698 | 1.698 | 1.660 | 1.680 | 1.680 | 23,578 |
| 2024-06-10 | 1.688 | 1.688 | 1.652 | 1.686 | 1.686 | 13,201 |
| 2024-06-07 | 1.690 | 1.690 | 1.652 | 1.654 | 1.654 | 28,248 |
| 2024-06-06 | 1.722 | 1.728 | 1.670 | 1.670 | 1.670 | 26,465 |
| 2024-06-05 | 1.700 | 1.716 | 1.690 | 1.702 | 1.702 | 28,388 |
| 2024-06-04 | 1.716 | 1.716 | 1.678 | 1.700 | 1.700 | 31,482 |
| 2024-06-03 | 1.702 | 1.734 | 1.650 | 1.716 | 1.716 | 77,452 |
| 2024-05-31 | 1.740 | 1.746 | 1.692 | 1.724 | 1.724 | 72,252 |
| 2024-05-30 | 1.750 | 1.848 | 1.712 | 1.744 | 1.744 | 306,790 |
| 2024-05-29 | 1.738 | 1.748 | 1.712 | 1.744 | 1.744 | 27,238 |
| 2024-05-28 | 1.700 | 1.736 | 1.700 | 1.736 | 1.736 | 66,986 |
| 2024-05-27 | 1.700 | 1.748 | 1.664 | 1.696 | 1.696 | 63,477 |
| 2024-05-24 | 1.766 | 1.766 | 1.700 | 1.700 | 1.700 | 45,779 |
| 2024-05-23 | 1.770 | 1.770 | 1.714 | 1.760 | 1.760 | 73,950 |
| 2024-05-22 | 1.750 | 1.840 | 1.740 | 1.774 | 1.774 | 159,219 |
| 2024-05-21 | 1.740 | 1.750 | 1.712 | 1.750 | 1.750 | 43,260 |
| 2024-05-20 | 1.744 | 1.748 | 1.740 | 1.748 | 1.748 | 7,998 |
| 2024-05-17 | 1.726 | 1.750 | 1.722 | 1.722 | 1.722 | 18,138 |
| 2024-05-16 | 1.748 | 1.750 | 1.726 | 1.746 | 1.746 | 7,846 |
| 2024-05-15 | 1.722 | 1.750 | 1.722 | 1.722 | 1.722 | 23,065 |
| 2024-05-14 | 1.728 | 1.750 | 1.720 | 1.722 | 1.722 | 23,194 |
| 2024-05-13 | 1.722 | 1.734 | 1.722 | 1.730 | 1.730 | 7,778 |
| 2024-05-10 | 1.726 | 1.750 | 1.726 | 1.740 | 1.740 | 9,427 |
| 2024-05-09 | 1.722 | 1.750 | 1.722 | 1.730 | 1.730 | 6,166 |
| 2024-05-08 | 1.722 | 1.750 | 1.722 | 1.750 | 1.750 | 11,225 |
| 2024-05-07 | 1.722 | 1.748 | 1.722 | 1.740 | 1.740 | 30,891 |
| 2024-05-06 | 1.716 | 1.750 | 1.716 | 1.722 | 1.722 | 14,044 |
| 2024-05-03 | 1.740 | 1.750 | 1.716 | 1.734 | 1.734 | 58,817 |
| 2024-05-02 | 1.670 | 1.740 | 1.662 | 1.740 | 1.740 | 42,239 |
| 2024-04-30 | 1.700 | 1.718 | 1.692 | 1.716 | 1.716 | 10,144 |
| 2024-04-29 | 1.684 | 1.720 | 1.654 | 1.700 | 1.700 | 18,757 |
| 2024-04-26 | 1.662 | 1.686 | 1.652 | 1.668 | 1.668 | 3,592,328 |
| 2024-04-25 | 1.670 | 1.686 | 1.660 | 1.670 | 1.670 | 7,781 |
| 2024-04-24 | 1.678 | 1.708 | 1.660 | 1.690 | 1.690 | 12,301 |
| 2024-04-23 | 1.716 | 1.716 | 1.678 | 1.700 | 1.700 | 3,206 |
| 2024-04-22 | 1.718 | 1.718 | 1.680 | 1.680 | 1.680 | 1,716 |
| 2024-04-19 | 1.670 | 1.700 | 1.664 | 1.700 | 1.700 | 19,172 |
| 2024-04-18 | 1.698 | 1.698 | 1.662 | 1.670 | 1.670 | 9,353 |
| 2024-04-17 | 1.700 | 1.730 | 1.660 | 1.662 | 1.662 | 27,683 |
| 2024-04-16 | 1.718 | 1.740 | 1.700 | 1.728 | 1.728 | 21,130 |
| 2024-04-15 | 1.732 | 1.744 | 1.718 | 1.718 | 1.718 | 12,577 |
| 2024-04-12 | 1.724 | 1.750 | 1.716 | 1.736 | 1.736 | 18,666 |
| 2024-04-11 | 1.750 | 1.750 | 1.724 | 1.724 | 1.724 | 9,395 |
| 2024-04-10 | 1.740 | 1.750 | 1.722 | 1.744 | 1.744 | 13,780 |
| 2024-04-09 | 1.714 | 1.740 | 1.712 | 1.740 | 1.740 | 17,027 |
| 2024-04-08 | 1.712 | 1.740 | 1.712 | 1.720 | 1.720 | 12,076 |
| 2024-04-05 | 1.710 | 1.740 | 1.710 | 1.712 | 1.712 | 15,596 |
| 2024-04-04 | 1.704 | 1.742 | 1.704 | 1.716 | 1.716 | 33,333 |
| 2024-04-03 | 1.720 | 1.748 | 1.690 | 1.704 | 1.704 | 40,060 |
| 2024-04-02 | 1.750 | 1.780 | 1.720 | 1.720 | 1.720 | 71,469 |
| 2024-03-28 | 1.735 | 1.745 | 1.715 | 1.725 | 1.725 | 30,125 |
| 2024-03-27 | 1.710 | 1.745 | 1.710 | 1.715 | 1.715 | 25,854 |
| 2024-03-26 | 1.730 | 1.740 | 1.710 | 1.710 | 1.710 | 18,422 |
| 2024-03-25 | 1.720 | 1.740 | 1.700 | 1.740 | 1.740 | 18,492 |
| 2024-03-22 | 1.710 | 1.740 | 1.705 | 1.705 | 1.705 | 33,193 |
| 2024-03-21 | 1.730 | 1.730 | 1.700 | 1.700 | 1.700 | 13,869 |
| 2024-03-20 | 1.705 | 1.730 | 1.680 | 1.730 | 1.730 | 40,129 |
| 2024-03-19 | 1.710 | 1.740 | 1.680 | 1.700 | 1.700 | 65,918 |
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.