Azerion Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	2.520	2.620	2.520	2.530	2.530	54,823
2023-07-04	2.560	2.580	2.500	2.530	2.530	56,828
2023-07-03	2.570	2.630	2.480	2.570	2.570	100,595
2023-06-30	2.630	2.670	2.590	2.600	2.600	56,453
2023-06-29	2.650	2.720	2.600	2.630	2.630	125,233
2023-06-28	2.600	2.720	2.590	2.640	2.640	205,741
2023-06-27	2.480	2.800	2.470	2.570	2.570	281,250
2023-06-26	2.460	2.520	2.420	2.450	2.450	86,516
2023-06-23	2.570	2.600	2.450	2.450	2.450	91,936
2023-06-22	2.750	2.750	2.500	2.560	2.560	160,184
2023-06-21	2.800	2.830	2.710	2.710	2.710	103,085
2023-06-20	2.810	2.830	2.750	2.790	2.790	110,642
2023-06-19	2.800	2.830	2.700	2.750	2.750	110,607
2023-06-16	3.010	3.050	2.640	2.740	2.740	990,437
2023-06-15	2.800	3.000	2.790	2.940	2.940	736,955
2023-06-14	2.480	2.850	2.400	2.760	2.760	726,470
2023-06-13	2.370	2.500	2.330	2.420	2.420	448,254
2023-06-12	2.050	2.400	2.050	2.350	2.350	399,116
2023-06-09	2.090	2.090	2.030	2.050	2.050	96,048
2023-06-08	2.200	2.200	2.050	2.100	2.100	158,061
2023-06-07	2.330	2.330	2.200	2.210	2.210	203,819
2023-06-06	2.440	2.470	2.300	2.310	2.310	172,708
2023-06-05	2.460	2.580	2.440	2.440	2.440	124,696
2023-06-02	2.670	2.690	2.500	2.500	2.500	188,042
2023-06-01	2.670	2.720	2.440	2.650	2.650	328,439
2023-05-31	2.700	2.960	2.620	2.720	2.720	596,672
2023-05-30	3.000	3.000	2.600	2.640	2.640	790,131
2023-05-29	2.680	3.180	2.680	3.110	3.110	1,208,203
2023-05-26	2.090	2.700	2.090	2.600	2.600	1,378,537
2023-05-25	1.710	2.080	1.700	2.030	2.030	513,128
2023-05-24	1.420	1.800	1.420	1.770	1.770	613,168
2023-05-23	1.385	1.440	1.380	1.420	1.420	95,712
2023-05-22	1.350	1.390	1.345	1.390	1.390	72,795
2023-05-19	1.330	1.370	1.320	1.350	1.350	87,135
2023-05-18	1.340	1.350	1.320	1.340	1.340	20,609
2023-05-17	1.320	1.350	1.320	1.350	1.350	38,041
2023-05-16	1.300	1.345	1.300	1.325	1.325	73,465
2023-05-15	1.335	1.365	1.300	1.300	1.300	176,012
2023-05-12	1.275	1.340	1.275	1.330	1.330	92,248
2023-05-11	1.280	1.295	1.275	1.275	1.275	26,954
2023-05-10	1.285	1.305	1.280	1.295	1.295	36,303
2023-05-09	1.320	1.330	1.280	1.280	1.280	59,625
2023-05-08	1.315	1.340	1.300	1.340	1.340	38,513
2023-05-05	1.325	1.340	1.290	1.315	1.315	43,849
2023-05-04	1.300	1.325	1.295	1.325	1.325	49,927
2023-05-03	1.350	1.350	1.280	1.300	1.300	131,711
2023-05-02	1.355	1.385	1.340	1.360	1.360	48,736
2023-04-28	1.390	1.390	1.360	1.365	1.365	38,916
2023-04-27	1.380	1.380	1.355	1.380	1.380	29,243
2023-04-26	1.450	1.450	1.350	1.360	1.360	91,211
2023-04-25	1.475	1.475	1.425	1.450	1.450	24,971
2023-04-24	1.425	1.500	1.360	1.450	1.450	194,627
2023-04-21	1.500	1.500	1.350	1.390	1.390	346,760
2023-04-20	1.500	1.560	1.490	1.490	1.490	134,676
2023-04-19	1.545	1.570	1.450	1.560	1.560	174,721
2023-04-18	1.605	1.610	1.530	1.535	1.535	126,760
2023-04-17	1.690	1.690	1.585	1.610	1.610	65,897
2023-04-14	1.680	1.680	1.625	1.650	1.650	120,596
2023-04-13	1.650	1.650	1.610	1.615	1.615	50,339
2023-04-12	1.650	1.650	1.585	1.600	1.600	31,613

← NewerPage 15 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.