Azerion Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	2.090	2.090	1.960	2.060	2.060	124,833
2023-09-26	2.120	2.120	2.060	2.090	2.090	38,666
2023-09-25	2.180	2.180	2.110	2.140	2.140	13,723
2023-09-22	2.150	2.150	2.070	2.130	2.130	13,803
2023-09-21	2.160	2.180	2.130	2.150	2.150	11,519
2023-09-20	2.160	2.180	2.130	2.160	2.160	13,652
2023-09-19	2.160	2.180	2.130	2.150	2.150	37,067
2023-09-18	2.160	2.200	2.140	2.160	2.160	22,551
2023-09-15	2.180	2.250	2.170	2.180	2.180	87,187
2023-09-14	2.230	2.230	2.150	2.170	2.170	69,647
2023-09-13	2.270	2.280	2.150	2.220	2.220	60,593
2023-09-12	2.340	2.340	2.260	2.260	2.260	34,818
2023-09-11	2.310	2.350	2.310	2.320	2.320	16,581
2023-09-08	2.360	2.380	2.280	2.330	2.330	40,263
2023-09-07	2.380	2.400	2.340	2.380	2.380	62,684
2023-09-06	2.510	2.580	2.300	2.340	2.340	221,779
2023-09-05	2.620	2.620	2.500	2.550	2.550	93,418
2023-09-04	2.650	2.720	2.600	2.680	2.680	83,265
2023-09-01	2.550	2.620	2.510	2.620	2.620	72,531
2023-08-31	2.400	2.620	2.310	2.550	2.550	148,237
2023-08-30	2.700	2.800	2.600	2.650	2.650	155,985
2023-08-29	2.600	2.750	2.590	2.740	2.740	204,279
2023-08-28	2.440	2.590	2.400	2.550	2.550	105,040
2023-08-25	2.420	2.430	2.380	2.380	2.380	15,456
2023-08-24	2.430	2.450	2.360	2.400	2.400	44,368
2023-08-23	2.450	2.500	2.390	2.410	2.410	14,664
2023-08-22	2.350	2.520	2.330	2.450	2.450	91,050
2023-08-21	2.370	2.410	2.250	2.350	2.350	110,297
2023-08-18	2.380	2.380	2.270	2.320	2.320	104,085
2023-08-17	2.420	2.490	2.360	2.380	2.380	78,385
2023-08-16	2.570	2.570	2.420	2.450	2.450	117,753
2023-08-15	2.630	2.630	2.560	2.560	2.560	25,678
2023-08-14	2.750	2.750	2.580	2.610	2.610	99,179
2023-08-11	2.690	2.780	2.660	2.680	2.680	36,504
2023-08-10	2.820	2.900	2.710	2.710	2.710	160,801
2023-08-09	2.550	2.850	2.550	2.800	2.800	334,705
2023-08-08	2.550	2.600	2.520	2.530	2.530	91,528
2023-08-07	2.450	2.550	2.450	2.500	2.500	64,567
2023-08-04	2.470	2.500	2.420	2.440	2.440	52,302
2023-08-03	2.530	2.540	2.440	2.500	2.500	50,120
2023-08-02	2.580	2.650	2.520	2.560	2.560	134,338
2023-08-01	2.470	2.680	2.470	2.620	2.620	331,334
2023-07-31	2.390	2.420	2.370	2.380	2.380	27,663
2023-07-28	2.380	2.430	2.380	2.390	2.390	33,643
2023-07-27	2.400	2.430	2.340	2.380	2.380	78,264
2023-07-26	2.320	2.430	2.320	2.400	2.400	56,309
2023-07-25	2.350	2.380	2.340	2.350	2.350	20,440
2023-07-24	2.390	2.450	2.310	2.350	2.350	62,725
2023-07-21	2.330	2.360	2.320	2.330	2.330	10,793
2023-07-20	2.400	2.400	2.310	2.350	2.350	45,073
2023-07-19	2.350	2.450	2.340	2.380	2.380	127,350
2023-07-18	2.490	2.490	2.260	2.350	2.350	187,304
2023-07-17	2.490	2.490	2.430	2.470	2.470	48,754
2023-07-14	2.500	2.550	2.450	2.490	2.490	57,994
2023-07-13	2.450	2.510	2.420	2.490	2.490	85,329
2023-07-12	2.450	2.480	2.430	2.450	2.450	76,806
2023-07-11	2.470	2.500	2.450	2.480	2.480	58,531
2023-07-10	2.520	2.530	2.470	2.490	2.490	42,437
2023-07-07	2.510	2.550	2.460	2.510	2.510	75,188
2023-07-06	2.560	2.680	2.510	2.550	2.550	200,197

← NewerPage 14 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.