Azerion Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.025	1.030	1.000	1.010	1.010	96,192
2026-07-23	1.020	1.030	1.020	1.020	1.020	16,399
2026-07-22	1.020	1.030	1.010	1.020	1.020	21,229
2026-07-21	1.030	1.030	1.015	1.020	1.020	15,713
2026-07-20	1.000	1.030	0.998	1.020	1.020	51,656
2026-07-17	1.030	1.030	1.010	1.010	1.010	33,832
2026-07-16	1.030	1.030	1.015	1.015	1.015	8,475
2026-07-15	1.020	1.035	1.020	1.030	1.030	3,067
2026-07-14	1.025	1.030	1.005	1.030	1.030	31,797
2026-07-13	1.040	1.040	1.000	1.020	1.020	14,449
2026-07-10	1.000	1.040	1.000	1.040	1.040	30,175
2026-07-09	1.000	1.035	0.968	1.035	1.035	49,090
2026-07-08	1.045	1.045	1.010	1.030	1.030	10,549
2026-07-07	1.025	1.040	1.015	1.015	1.015	38,260
2026-07-06	1.020	1.025	1.000	1.025	1.025	31,203
2026-07-03	1.010	1.020	1.000	1.020	1.020	24,046
2026-07-02	1.020	1.020	1.010	1.010	1.010	1,738
2026-07-01	0.970	1.015	0.970	1.000	1.000	10,406
2026-06-30	1.010	1.020	1.000	1.010	1.010	13,096
2026-06-29	1.010	1.010	1.000	1.010	1.010	23,955
2026-06-26	0.996	1.010	0.980	1.010	1.010	9,314
2026-06-25	1.000	1.010	1.000	1.005	1.005	17,486
2026-06-24	1.000	1.000	0.990	1.000	1.000	28,673
2026-06-23	0.990	1.000	0.962	0.990	0.990	102,949
2026-06-22	1.030	1.030	0.978	1.000	1.000	29,717
2026-06-19	0.972	1.000	0.972	1.000	1.000	46,462
2026-06-18	0.964	0.982	0.964	0.972	0.972	44,071
2026-06-17	0.954	0.976	0.950	0.964	0.964	17,133
2026-06-16	0.980	0.980	0.962	0.962	0.962	9,577
2026-06-15	0.950	0.978	0.950	0.952	0.952	42,706
2026-06-12	0.928	0.986	0.884	0.920	0.920	37,350
2026-06-11	0.910	0.924	0.892	0.924	0.924	41,255
2026-06-10	0.900	0.930	0.900	0.920	0.920	29,304
2026-06-09	0.940	0.940	0.868	0.900	0.900	132,624
2026-06-08	0.950	0.950	0.922	0.938	0.938	18,496
2026-06-05	0.960	0.966	0.954	0.954	0.954	24,695
2026-06-04	0.970	0.982	0.936	0.950	0.950	42,188
2026-06-03	1.010	1.025	0.972	0.982	0.982	40,454
2026-06-02	1.030	1.040	1.005	1.010	1.010	69,101
2026-06-01	1.090	1.090	1.045	1.045	1.045	30,875
2026-05-29	1.090	1.090	1.050	1.070	1.070	74,067
2026-05-28	1.170	1.170	1.050	1.060	1.060	171,537
2026-05-27	1.150	1.150	1.120	1.130	1.130	44,264
2026-05-26	1.170	1.175	1.150	1.160	1.160	49,174
2026-05-25	1.160	1.180	1.120	1.170	1.170	147,717
2026-05-22	1.050	1.155	1.050	1.155	1.155	261,488
2026-05-21	1.035	1.060	1.035	1.050	1.050	81,930
2026-05-20	1.010	1.040	1.010	1.035	1.035	75,624
2026-05-19	1.005	1.025	0.992	1.020	1.020	67,929
2026-05-18	0.988	1.020	0.988	1.010	1.010	66,762
2026-05-15	0.950	0.990	0.950	0.988	0.988	103,262
2026-05-14	0.972	0.986	0.972	0.974	0.974	35,331
2026-05-13	0.986	0.986	0.940	0.964	0.964	168,454
2026-05-12	0.966	0.988	0.960	0.984	0.984	119,446
2026-05-11	0.940	0.980	0.912	0.960	0.960	108,987
2026-05-08	0.888	0.930	0.880	0.930	0.930	57,579
2026-05-07	0.866	0.926	0.850	0.872	0.872	178,764
2026-05-06	0.834	0.876	0.834	0.850	0.850	34,646
2026-05-05	0.830	0.860	0.818	0.830	0.830	77,345
2026-05-04	0.810	0.830	0.802	0.820	0.820	91,997

← NewerPage 2 of 3 · 129 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.