Azerion Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	1.920	1.920	1.865	1.900	1.900	89,752
2023-12-19	1.930	1.930	1.890	1.920	1.920	50,267
2023-12-18	1.970	1.980	1.855	1.895	1.895	383,741
2023-12-15	2.000	2.020	1.925	1.965	1.965	177,558
2023-12-14	2.020	2.070	1.990	2.000	2.000	235,051
2023-12-13	2.010	2.020	1.990	2.020	2.020	81,786
2023-12-12	2.030	2.030	2.010	2.020	2.020	21,601
2023-12-11	2.030	2.030	2.010	2.030	2.030	36,681
2023-12-08	2.020	2.040	2.010	2.020	2.020	39,795
2023-12-07	2.040	2.040	1.995	2.020	2.020	125,521
2023-12-06	2.050	2.050	2.020	2.030	2.030	86,673
2023-12-05	2.100	2.100	2.020	2.050	2.050	72,373
2023-12-04	2.150	2.150	2.080	2.080	2.080	65,892
2023-12-01	2.190	2.190	2.080	2.110	2.110	120,816
2023-11-30	2.310	2.310	2.070	2.180	2.180	348,649
2023-11-29	2.190	2.400	2.190	2.390	2.390	429,616
2023-11-28	2.000	2.190	2.000	2.190	2.190	249,432
2023-11-27	2.000	2.000	1.975	1.990	1.990	26,498
2023-11-24	2.010	2.010	1.980	2.000	2.000	38,662
2023-11-23	2.010	2.020	1.985	2.010	2.010	13,459
2023-11-22	1.975	2.010	1.975	2.010	2.010	5,813
2023-11-21	2.010	2.030	1.980	1.985	1.985	44,553
2023-11-20	2.030	2.030	1.990	2.010	2.010	54,203
2023-11-17	2.010	2.050	1.990	2.030	2.030	46,841
2023-11-16	2.070	2.070	1.960	1.995	1.995	75,180
2023-11-15	2.060	2.080	2.040	2.070	2.070	44,651
2023-11-14	2.030	2.060	1.985	2.040	2.040	34,990
2023-11-13	2.050	2.060	2.020	2.030	2.030	22,316
2023-11-10	2.020	2.060	2.000	2.040	2.040	23,889
2023-11-09	1.990	2.060	1.960	2.020	2.020	27,340
2023-11-08	2.010	2.010	1.960	1.990	1.990	19,236
2023-11-07	2.060	2.070	1.980	1.995	1.995	48,833
2023-11-06	2.150	2.210	2.020	2.030	2.030	142,923
2023-11-03	2.140	2.160	2.040	2.150	2.150	85,662
2023-11-02	2.190	2.190	2.040	2.120	2.120	125,036
2023-11-01	1.990	2.220	1.990	2.200	2.200	112,887
2023-10-31	2.000	2.020	1.980	1.980	1.980	11,895
2023-10-30	2.000	2.050	1.960	2.030	2.030	67,198
2023-10-27	1.950	2.000	1.900	1.980	1.980	42,868
2023-10-26	1.885	1.930	1.840	1.930	1.930	71,079
2023-10-25	1.860	1.900	1.845	1.885	1.885	20,317
2023-10-24	1.945	1.945	1.860	1.910	1.910	64,173
2023-10-23	1.955	1.980	1.910	1.930	1.930	25,785
2023-10-20	1.955	2.020	1.955	1.975	1.975	23,455
2023-10-19	2.010	2.010	1.900	1.970	1.970	78,783
2023-10-18	2.140	2.160	2.000	2.020	2.020	48,114
2023-10-17	2.220	2.240	2.130	2.140	2.140	30,031
2023-10-16	2.240	2.280	2.180	2.180	2.180	31,673
2023-10-13	2.250	2.270	2.160	2.200	2.200	65,481
2023-10-12	2.320	2.430	2.240	2.290	2.290	97,977
2023-10-11	2.020	2.400	2.020	2.320	2.320	256,512
2023-10-10	1.980	2.070	1.950	2.010	2.010	61,158
2023-10-09	1.980	2.000	1.960	1.975	1.975	25,270
2023-10-06	1.990	2.000	1.920	1.960	1.960	29,215
2023-10-05	1.960	1.990	1.920	1.975	1.975	47,616
2023-10-04	1.930	2.030	1.850	2.010	2.010	90,549
2023-10-03	1.990	1.990	1.920	1.930	1.930	46,310
2023-10-02	2.050	2.070	1.985	2.010	2.010	79,488
2023-09-29	2.010	2.090	2.010	2.050	2.050	82,752
2023-09-28	2.060	2.060	1.990	2.030	2.030	22,912

← NewerPage 13 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.