Azerion Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	6.900	7.080	6.760	6.760	6.760	2,221
2022-10-20	7.080	7.080	6.900	6.900	6.900	3,049
2022-10-19	7.000	7.180	6.820	6.940	6.940	8,317
2022-10-18	6.940	7.360	6.880	7.000	7.000	6,126
2022-10-17	7.140	7.200	6.900	7.000	7.000	2,577
2022-10-14	6.900	7.120	6.820	7.000	7.000	4,509
2022-10-13	6.760	7.000	6.760	6.900	6.900	5,231
2022-10-12	7.000	7.100	6.760	6.760	6.760	6,711
2022-10-11	6.980	7.000	6.740	7.000	7.000	5,158
2022-10-10	7.040	7.040	6.740	6.860	6.860	6,203
2022-10-07	6.760	7.100	6.740	6.900	6.900	14,258
2022-10-06	7.000	7.340	6.580	6.780	6.780	35,000
2022-10-05	7.120	7.140	6.760	7.000	7.000	8,707
2022-10-04	7.120	7.140	6.820	6.860	6.860	7,958
2022-10-03	7.180	7.200	6.860	7.040	7.040	26,232
2022-09-30	7.280	7.300	6.980	7.000	7.000	2,006
2022-09-29	7.380	7.380	7.080	7.360	7.360	3,500
2022-09-28	7.460	7.540	7.100	7.340	7.340	33,494
2022-09-27	7.700	7.700	7.000	7.620	7.620	13,758
2022-09-26	7.900	8.460	7.420	7.600	7.600	7,399
2022-09-23	7.800	7.940	7.400	7.860	7.860	15,388
2022-09-22	7.780	7.980	7.460	7.700	7.700	9,613
2022-09-21	7.700	7.800	7.440	7.600	7.600	14,413
2022-09-20	7.700	7.700	7.500	7.500	7.500	18,412
2022-09-19	7.700	7.700	7.600	7.700	7.700	6,752
2022-09-16	7.600	7.700	7.480	7.700	7.700	11,221
2022-09-15	7.480	7.620	7.480	7.600	7.600	13,146
2022-09-14	7.380	7.500	7.300	7.500	7.500	15,039
2022-09-13	7.160	7.340	7.100	7.340	7.340	30,231
2022-09-12	7.000	7.100	6.980	7.100	7.100	42,342
2022-09-09	7.000	7.000	7.000	7.000	7.000	1,214
2022-09-08	6.800	7.000	6.800	7.000	7.000	2,736
2022-09-07	7.000	7.000	6.980	7.000	7.000	9,356
2022-09-06	6.900	7.000	6.900	7.000	7.000	11,930
2022-09-05	6.940	6.960	6.720	6.900	6.900	13,254
2022-09-02	6.940	6.960	6.860	6.960	6.960	7,164
2022-09-01	6.880	7.000	6.360	6.900	6.900	12,599
2022-08-31	6.900	7.100	6.640	7.000	7.000	42,117
2022-08-30	6.800	6.900	6.800	6.800	6.800	2,080
2022-08-29	6.760	6.900	6.640	6.900	6.900	5,706
2022-08-26	6.900	6.900	6.700	6.900	6.900	3,717
2022-08-25	6.720	6.900	6.720	6.900	6.900	6,708
2022-08-24	6.700	6.700	6.700	6.700	6.700	10,454
2022-08-23	6.500	6.720	6.500	6.720	6.720	12,379
2022-08-22	6.400	6.500	6.400	6.500	6.500	6,501
2022-08-19	6.460	6.480	6.460	6.460	6.460	1,145
2022-08-18	6.460	6.480	6.320	6.460	6.460	1,536
2022-08-17	6.400	6.480	6.360	6.480	6.480	1,490
2022-08-16	6.480	6.480	6.140	6.300	6.300	1,031
2022-08-15	6.380	6.540	6.240	6.480	6.480	4,048
2022-08-12	6.580	6.640	6.340	6.560	6.560	6,773
2022-08-11	7.000	7.100	6.300	6.640	6.640	13,772
2022-08-10	6.980	7.000	6.740	6.980	6.980	2,887
2022-08-09	7.100	7.180	6.860	6.880	6.880	7,183
2022-08-08	7.300	7.300	7.080	7.280	7.280	2,243
2022-08-05	7.100	7.380	7.100	7.300	7.300	1,089
2022-08-04	6.920	7.380	6.920	7.240	7.240	1,867
2022-08-03	7.480	7.480	7.260	7.260	7.260	775
2022-08-02	7.500	7.500	7.120	7.360	7.360	1,602
2022-08-01	7.380	7.500	7.380	7.500	7.500	250

← NewerPage 18 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.