Azerion Group N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 1.680 | 1.790 | 1.680 | 1.715 | 1.715 | 143,284 |
| 2024-03-15 | 1.670 | 1.705 | 1.665 | 1.675 | 1.675 | 15,677 |
| 2024-03-14 | 1.660 | 1.695 | 1.655 | 1.680 | 1.680 | 36,709 |
| 2024-03-13 | 1.680 | 1.690 | 1.645 | 1.670 | 1.670 | 43,018 |
| 2024-03-12 | 1.700 | 1.735 | 1.635 | 1.650 | 1.650 | 98,198 |
| 2024-03-11 | 1.685 | 1.750 | 1.685 | 1.685 | 1.685 | 79,058 |
| 2024-03-08 | 1.700 | 1.720 | 1.670 | 1.700 | 1.700 | 65,867 |
| 2024-03-07 | 1.650 | 1.700 | 1.650 | 1.680 | 1.680 | 70,080 |
| 2024-03-06 | 1.610 | 1.700 | 1.610 | 1.625 | 1.625 | 127,360 |
| 2024-03-05 | 1.650 | 1.650 | 1.600 | 1.605 | 1.605 | 50,088 |
| 2024-03-04 | 1.680 | 1.680 | 1.600 | 1.640 | 1.640 | 75,741 |
| 2024-03-01 | 1.700 | 1.700 | 1.650 | 1.680 | 1.680 | 36,388 |
| 2024-02-29 | 1.645 | 1.780 | 1.620 | 1.690 | 1.690 | 179,851 |
| 2024-02-28 | 1.790 | 1.810 | 1.570 | 1.570 | 1.570 | 402,945 |
| 2024-02-27 | 1.675 | 1.800 | 1.675 | 1.780 | 1.780 | 194,914 |
| 2024-02-26 | 1.685 | 1.690 | 1.655 | 1.670 | 1.670 | 17,342 |
| 2024-02-23 | 1.680 | 1.700 | 1.665 | 1.695 | 1.695 | 20,399 |
| 2024-02-22 | 1.665 | 1.700 | 1.665 | 1.670 | 1.670 | 26,049 |
| 2024-02-21 | 1.680 | 1.680 | 1.660 | 1.660 | 1.660 | 10,769 |
| 2024-02-20 | 1.660 | 1.695 | 1.650 | 1.680 | 1.680 | 33,564 |
| 2024-02-19 | 1.655 | 1.710 | 1.655 | 1.660 | 1.660 | 37,602 |
| 2024-02-16 | 1.660 | 1.695 | 1.660 | 1.680 | 1.680 | 25,304 |
| 2024-02-15 | 1.660 | 1.700 | 1.620 | 1.655 | 1.655 | 95,077 |
| 2024-02-14 | 1.650 | 1.680 | 1.620 | 1.630 | 1.630 | 42,688 |
| 2024-02-13 | 1.630 | 1.665 | 1.600 | 1.600 | 1.600 | 16,724 |
| 2024-02-12 | 1.625 | 1.680 | 1.620 | 1.640 | 1.640 | 83,930 |
| 2024-02-09 | 1.650 | 1.670 | 1.625 | 1.660 | 1.660 | 17,904 |
| 2024-02-08 | 1.645 | 1.680 | 1.635 | 1.655 | 1.655 | 41,798 |
| 2024-02-07 | 1.640 | 1.660 | 1.610 | 1.635 | 1.635 | 51,307 |
| 2024-02-06 | 1.590 | 1.630 | 1.580 | 1.610 | 1.610 | 26,452 |
| 2024-02-05 | 1.620 | 1.630 | 1.585 | 1.590 | 1.590 | 47,807 |
| 2024-02-02 | 1.620 | 1.625 | 1.570 | 1.610 | 1.610 | 43,060 |
| 2024-02-01 | 1.610 | 1.620 | 1.545 | 1.620 | 1.620 | 79,989 |
| 2024-01-31 | 1.600 | 1.620 | 1.570 | 1.575 | 1.575 | 51,185 |
| 2024-01-30 | 1.575 | 1.590 | 1.555 | 1.575 | 1.575 | 38,833 |
| 2024-01-29 | 1.615 | 1.615 | 1.570 | 1.570 | 1.570 | 58,929 |
| 2024-01-26 | 1.715 | 1.720 | 1.520 | 1.600 | 1.600 | 299,879 |
| 2024-01-25 | 1.690 | 1.740 | 1.640 | 1.700 | 1.700 | 151,282 |
| 2024-01-24 | 1.685 | 1.685 | 1.665 | 1.670 | 1.670 | 158,933 |
| 2024-01-23 | 1.755 | 1.755 | 1.690 | 1.690 | 1.690 | 121,158 |
| 2024-01-22 | 1.790 | 1.810 | 1.760 | 1.760 | 1.760 | 30,490 |
| 2024-01-19 | 1.825 | 1.825 | 1.765 | 1.795 | 1.795 | 84,931 |
| 2024-01-18 | 1.830 | 1.830 | 1.810 | 1.820 | 1.820 | 122,657 |
| 2024-01-17 | 1.870 | 1.870 | 1.820 | 1.825 | 1.825 | 32,407 |
| 2024-01-16 | 1.850 | 1.900 | 1.805 | 1.855 | 1.855 | 81,598 |
| 2024-01-15 | 1.870 | 1.870 | 1.855 | 1.870 | 1.870 | 32,472 |
| 2024-01-12 | 1.865 | 1.890 | 1.860 | 1.865 | 1.865 | 14,058 |
| 2024-01-11 | 1.890 | 1.895 | 1.855 | 1.870 | 1.870 | 29,434 |
| 2024-01-10 | 1.900 | 1.900 | 1.870 | 1.885 | 1.885 | 16,760 |
| 2024-01-09 | 1.890 | 1.910 | 1.885 | 1.890 | 1.890 | 30,116 |
| 2024-01-08 | 1.895 | 1.910 | 1.870 | 1.880 | 1.880 | 45,314 |
| 2024-01-05 | 1.900 | 1.900 | 1.855 | 1.875 | 1.875 | 52,728 |
| 2024-01-04 | 1.865 | 1.950 | 1.865 | 1.910 | 1.910 | 107,144 |
| 2024-01-03 | 1.900 | 1.900 | 1.850 | 1.865 | 1.865 | 35,883 |
| 2024-01-02 | 1.890 | 1.900 | 1.865 | 1.880 | 1.880 | 27,401 |
| 2023-12-29 | 1.870 | 1.900 | 1.870 | 1.890 | 1.890 | 48,316 |
| 2023-12-28 | 1.880 | 1.895 | 1.865 | 1.890 | 1.890 | 38,416 |
| 2023-12-27 | 1.910 | 1.910 | 1.860 | 1.890 | 1.890 | 236,163 |
| 2023-12-22 | 1.935 | 1.935 | 1.910 | 1.935 | 1.935 | 148,352 |
| 2023-12-21 | 1.895 | 1.920 | 1.880 | 1.910 | 1.910 | 50,344 |
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.