Azerion Group N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 7.500 | 7.500 | 7.380 | 7.480 | 7.480 | 269 |
| 2022-07-28 | 7.380 | 7.500 | 7.360 | 7.500 | 7.500 | 428 |
| 2022-07-27 | 7.500 | 7.500 | 7.380 | 7.500 | 7.500 | 819 |
| 2022-07-26 | 7.500 | 7.500 | 7.380 | 7.500 | 7.500 | 623 |
| 2022-07-25 | 7.600 | 7.620 | 7.360 | 7.580 | 7.580 | 183 |
| 2022-07-22 | 7.520 | 7.540 | 7.360 | 7.540 | 7.540 | 62 |
| 2022-07-21 | 7.600 | 7.600 | 7.200 | 7.520 | 7.520 | 39,605 |
| 2022-07-20 | 7.600 | 7.600 | 7.500 | 7.600 | 7.600 | 1,473 |
| 2022-07-19 | 7.180 | 7.460 | 7.160 | 7.460 | 7.460 | 4,201 |
| 2022-07-18 | 7.600 | 7.600 | 7.380 | 7.600 | 7.600 | 87 |
| 2022-07-15 | 7.660 | 7.660 | 7.500 | 7.600 | 7.600 | 1,235 |
| 2022-07-14 | 7.660 | 7.660 | 7.340 | 7.660 | 7.660 | 838 |
| 2022-07-13 | 7.340 | 7.660 | 7.340 | 7.660 | 7.660 | 4,655 |
| 2022-07-12 | 7.660 | 7.660 | 7.340 | 7.660 | 7.660 | 580 |
| 2022-07-11 | 7.420 | 7.660 | 7.360 | 7.660 | 7.660 | 1,575 |
| 2022-07-08 | 7.660 | 7.660 | 7.420 | 7.420 | 7.420 | 386 |
| 2022-07-07 | 7.620 | 7.660 | 7.620 | 7.660 | 7.660 | 379 |
| 2022-07-06 | 7.620 | 7.620 | 7.200 | 7.620 | 7.620 | 3,940 |
| 2022-07-05 | 7.800 | 7.800 | 7.600 | 7.660 | 7.660 | 565 |
| 2022-07-04 | 7.800 | 7.800 | 7.600 | 7.660 | 7.660 | 5,208 |
| 2022-07-01 | 7.800 | 7.800 | 7.560 | 7.800 | 7.800 | 2,485 |
| 2022-06-30 | 7.760 | 7.800 | 7.700 | 7.700 | 7.700 | 2,533 |
| 2022-06-29 | 7.800 | 7.800 | 7.760 | 7.800 | 7.800 | 155 |
| 2022-06-28 | 7.780 | 7.800 | 7.700 | 7.800 | 7.800 | 217 |
| 2022-06-27 | 7.780 | 7.800 | 7.700 | 7.800 | 7.800 | 1,746 |
| 2022-06-24 | 7.700 | 7.800 | 7.700 | 7.800 | 7.800 | 1,890 |
| 2022-06-23 | 7.800 | 7.800 | 7.780 | 7.800 | 7.800 | 383 |
| 2022-06-22 | 8.020 | 8.020 | 7.700 | 7.940 | 7.940 | 799 |
| 2022-06-21 | 8.000 | 8.000 | 7.740 | 7.900 | 7.900 | 3,658 |
| 2022-06-20 | 7.980 | 8.000 | 7.740 | 8.000 | 8.000 | 1,832 |
| 2022-06-17 | 7.920 | 8.140 | 7.620 | 8.060 | 8.060 | 2,302 |
| 2022-06-16 | 8.200 | 8.200 | 7.840 | 7.840 | 7.840 | 2,043 |
| 2022-06-15 | 7.880 | 8.200 | 7.500 | 8.200 | 8.200 | 5,431 |
| 2022-06-14 | 8.100 | 8.200 | 7.560 | 7.880 | 7.880 | 7,216 |
| 2022-06-13 | 8.100 | 8.200 | 7.980 | 8.200 | 8.200 | 14,070 |
| 2022-06-10 | 8.200 | 8.460 | 8.080 | 8.080 | 8.080 | 1,682 |
| 2022-06-09 | 8.400 | 8.420 | 8.400 | 8.400 | 8.400 | 1,191 |
| 2022-06-08 | 8.600 | 8.600 | 8.200 | 8.400 | 8.400 | 3,575 |
| 2022-06-07 | 8.500 | 8.700 | 8.400 | 8.680 | 8.680 | 2,189 |
| 2022-06-06 | 8.700 | 8.700 | 8.660 | 8.660 | 8.660 | 626 |
| 2022-06-03 | 8.500 | 8.680 | 8.500 | 8.500 | 8.500 | 1,608 |
| 2022-06-02 | 8.740 | 8.740 | 8.240 | 8.560 | 8.560 | 1,181 |
| 2022-06-01 | 8.780 | 8.780 | 8.640 | 8.760 | 8.760 | 494 |
| 2022-05-31 | 8.640 | 9.200 | 8.500 | 8.780 | 8.780 | 17,277 |
| 2022-05-30 | 8.280 | 8.320 | 8.200 | 8.320 | 8.320 | 239 |
| 2022-05-27 | 8.300 | 8.300 | 8.280 | 8.280 | 8.280 | 12 |
| 2022-05-26 | 7.940 | 8.100 | 7.940 | 8.100 | 8.100 | 40 |
| 2022-05-25 | 7.980 | 8.140 | 7.920 | 8.100 | 8.100 | 2,737 |
| 2022-05-24 | 8.300 | 8.300 | 7.680 | 7.980 | 7.980 | 2,920 |
| 2022-05-23 | 8.500 | 8.500 | 7.960 | 8.280 | 8.280 | 3,684 |
| 2022-05-20 | 8.340 | 8.560 | 8.000 | 8.500 | 8.500 | 1,363 |
| 2022-05-19 | 8.500 | 8.640 | 7.660 | 8.340 | 8.340 | 4,458 |
| 2022-05-18 | 8.900 | 8.900 | 8.500 | 8.500 | 8.500 | 348 |
| 2022-05-17 | 8.800 | 8.900 | 8.500 | 8.860 | 8.860 | 3,252 |
| 2022-05-16 | 8.800 | 8.800 | 8.380 | 8.800 | 8.800 | 1,711 |
| 2022-05-13 | 8.780 | 9.000 | 8.400 | 8.500 | 8.500 | 13,012 |
| 2022-05-12 | 8.560 | 8.780 | 8.420 | 8.780 | 8.780 | 2,501 |
| 2022-05-11 | 8.980 | 8.980 | 8.580 | 8.800 | 8.800 | 2,092 |
| 2022-05-10 | 8.400 | 9.000 | 8.080 | 9.000 | 9.000 | 10,300 |
| 2022-05-09 | 8.260 | 8.260 | 7.960 | 8.000 | 8.000 | 1,370 |
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.