Azerion Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	1.650	1.650	1.585	1.600	1.600	31,613
2023-04-11	1.640	1.695	1.640	1.665	1.665	30,684
2023-04-06	1.720	1.720	1.620	1.640	1.640	43,654
2023-04-05	1.705	1.760	1.670	1.670	1.670	127,190
2023-04-04	1.840	1.860	1.720	1.730	1.730	181,048
2023-04-03	1.785	1.845	1.740	1.840	1.840	120,846
2023-03-31	1.630	1.795	1.620	1.775	1.775	283,866
2023-03-30	1.680	1.740	1.640	1.665	1.665	154,410
2023-03-29	1.645	1.800	1.560	1.665	1.665	310,540
2023-03-28	1.520	1.665	1.415	1.640	1.640	282,627
2023-03-27	1.735	1.740	1.490	1.500	1.500	521,321
2023-03-24	1.910	1.910	1.660	1.690	1.690	583,137
2023-03-23	1.900	1.955	1.900	1.915	1.915	194,445
2023-03-22	1.980	1.980	1.865	1.865	1.865	103,013
2023-03-21	1.855	1.985	1.855	1.980	1.980	209,163
2023-03-20	1.900	1.955	1.850	1.860	1.860	184,102
2023-03-17	1.870	1.960	1.820	1.915	1.915	175,302
2023-03-16	1.705	1.865	1.670	1.865	1.865	232,062
2023-03-15	1.880	1.900	1.640	1.705	1.705	225,009
2023-03-14	1.885	1.950	1.835	1.865	1.865	271,694
2023-03-13	2.520	2.550	1.860	1.895	1.895	1,008,877
2023-03-10	2.750	2.790	2.600	2.600	2.600	401,005
2023-03-09	2.850	2.850	2.750	2.750	2.750	53,063
2023-03-08	2.800	2.860	2.720	2.830	2.830	208,275
2023-03-07	2.860	2.910	2.760	2.790	2.790	303,603
2023-03-06	2.920	2.980	2.730	2.870	2.870	2,552,892
2023-03-03	3.090	3.100	2.910	2.920	2.920	895,271
2023-03-02	3.140	3.200	2.980	3.050	3.050	1,092,970
2023-03-01	3.360	3.460	3.130	3.160	3.160	1,442,544
2023-02-28	3.120	3.760	3.060	3.450	3.450	1,995,013
2023-02-27	2.900	3.040	2.830	2.970	2.970	810,730
2023-02-24	2.820	3.050	2.560	2.990	2.990	948,673
2023-02-23	2.850	2.910	2.700	2.770	2.770	763,603
2023-02-22	2.900	2.900	2.790	2.810	2.810	716,024
2023-02-21	2.900	2.970	2.800	2.900	2.900	736,535
2023-02-20	2.990	3.020	2.810	2.860	2.860	436,869
2023-02-17	3.030	3.050	2.900	2.930	2.930	657,313
2023-02-16	2.990	3.080	2.820	3.050	3.050	567,956
2023-02-15	3.070	3.070	2.840	2.970	2.970	316,576
2023-02-14	2.930	3.050	2.800	3.000	3.000	264,633
2023-02-13	3.220	3.220	2.970	2.970	2.970	1,089,419
2023-02-10	3.260	3.350	3.150	3.200	3.200	976,075
2023-02-09	3.370	3.430	3.160	3.320	3.320	1,040,374
2023-02-08	3.360	3.410	3.280	3.310	3.310	761,085
2023-02-07	3.410	3.480	3.350	3.380	3.380	494,419
2023-02-06	3.460	3.500	3.370	3.450	3.450	175,902
2023-02-03	3.430	3.560	3.300	3.460	3.460	752,593
2023-02-02	3.500	3.510	3.360	3.450	3.450	750,143
2023-02-01	3.600	3.600	3.400	3.460	3.460	315,905
2023-01-31	3.510	3.640	3.390	3.540	3.540	864,120
2023-01-30	3.500	3.550	3.320	3.500	3.500	708,334
2023-01-27	3.440	3.600	3.340	3.480	3.480	364,313
2023-01-26	3.430	3.500	3.390	3.430	3.430	285,853
2023-01-25	3.430	3.510	3.410	3.410	3.410	162,475
2023-01-24	3.550	3.560	3.420	3.450	3.450	399,461
2023-01-23	3.510	3.650	3.440	3.510	3.510	637,955
2023-01-20	3.580	3.600	3.360	3.510	3.510	406,936
2023-01-19	3.930	3.930	3.420	3.600	3.600	513,187
2023-01-18	4.000	4.150	3.700	3.890	3.890	542,779
2023-01-17	3.940	4.100	3.800	4.020	4.020	635,428

← NewerPage 16 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.