Azerion Group N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 7.660 | 8.260 | 7.660 | 8.260 | 8.260 | 7,903 |
| 2022-05-05 | 7.900 | 8.060 | 7.800 | 8.020 | 8.020 | 4,379 |
| 2022-05-04 | 7.600 | 7.880 | 7.420 | 7.660 | 7.660 | 2,163 |
| 2022-05-03 | 7.940 | 7.940 | 7.200 | 7.900 | 7.900 | 2,158 |
| 2022-05-02 | 8.100 | 8.220 | 7.500 | 7.500 | 7.500 | 7,598 |
| 2022-04-29 | 8.100 | 8.180 | 8.040 | 8.100 | 8.100 | 578 |
| 2022-04-28 | 8.260 | 8.260 | 7.760 | 8.100 | 8.100 | 1,395 |
| 2022-04-27 | 8.500 | 8.500 | 7.820 | 8.180 | 8.180 | 5,242 |
| 2022-04-26 | 8.880 | 8.880 | 8.540 | 8.540 | 8.540 | 343 |
| 2022-04-25 | 8.900 | 8.900 | 8.560 | 8.560 | 8.560 | 623 |
| 2022-04-22 | 8.900 | 8.900 | 8.580 | 8.800 | 8.800 | 1,093 |
| 2022-04-21 | 8.880 | 8.880 | 8.540 | 8.540 | 8.540 | 562 |
| 2022-04-20 | 8.880 | 8.880 | 8.560 | 8.880 | 8.880 | 285 |
| 2022-04-19 | 8.800 | 8.880 | 8.760 | 8.880 | 8.880 | 1,126 |
| 2022-04-14 | 8.600 | 8.800 | 8.560 | 8.720 | 8.720 | 2,357 |
| 2022-04-13 | 8.500 | 8.900 | 8.460 | 8.900 | 8.900 | 4,665 |
| 2022-04-12 | 8.900 | 8.900 | 8.520 | 8.520 | 8.520 | 5,731 |
| 2022-04-11 | 8.900 | 8.900 | 8.760 | 8.760 | 8.760 | 1,194 |
| 2022-04-08 | 8.900 | 8.900 | 8.800 | 8.800 | 8.800 | 2,899 |
| 2022-04-07 | 8.880 | 8.900 | 8.800 | 8.900 | 8.900 | 4,734 |
| 2022-04-06 | 8.880 | 8.900 | 8.800 | 8.800 | 8.800 | 3,394 |
| 2022-04-05 | 8.800 | 8.900 | 8.660 | 8.660 | 8.660 | 1,027 |
| 2022-04-04 | 8.640 | 8.800 | 8.640 | 8.660 | 8.660 | 672 |
| 2022-04-01 | 8.760 | 8.760 | 8.660 | 8.660 | 8.660 | 258 |
| 2022-03-31 | 8.999 | 8.999 | 8.661 | 8.800 | 8.800 | 632 |
| 2022-03-30 | 8.999 | 9.000 | 8.656 | 9.000 | 9.000 | 3,078 |
| 2022-03-29 | 8.750 | 8.800 | 8.750 | 8.760 | 8.760 | 5,874 |
| 2022-03-28 | 8.880 | 8.897 | 8.880 | 8.897 | 8.897 | 210 |
| 2022-03-25 | 8.750 | 8.899 | 8.750 | 8.899 | 8.899 | 2,794 |
| 2022-03-24 | 8.900 | 8.900 | 8.600 | 8.750 | 8.750 | 2,638 |
| 2022-03-23 | 8.930 | 8.930 | 8.600 | 8.900 | 8.900 | 1,442 |
| 2022-03-22 | 8.621 | 8.930 | 8.600 | 8.930 | 8.930 | 3,168 |
| 2022-03-21 | 8.850 | 8.950 | 8.850 | 8.900 | 8.900 | 1,825 |
| 2022-03-18 | 8.801 | 8.997 | 8.801 | 8.950 | 8.950 | 3,616 |
| 2022-03-17 | 8.839 | 8.839 | 8.630 | 8.630 | 8.630 | 700 |
| 2022-03-16 | 9.020 | 9.050 | 8.850 | 8.900 | 8.900 | 3,529 |
| 2022-03-15 | 8.950 | 9.090 | 8.801 | 9.000 | 9.000 | 799 |
| 2022-03-14 | 8.681 | 9.050 | 8.681 | 9.050 | 9.050 | 1,788 |
| 2022-03-11 | 8.999 | 9.080 | 8.620 | 9.000 | 9.000 | 11,760 |
| 2022-03-10 | 9.000 | 9.000 | 8.680 | 8.680 | 8.680 | 4,741 |
| 2022-03-09 | 8.999 | 9.090 | 8.999 | 9.000 | 9.000 | 7,322 |
| 2022-03-08 | 8.708 | 9.000 | 8.708 | 9.000 | 9.000 | 9,120 |
| 2022-03-07 | 8.780 | 8.902 | 7.500 | 8.700 | 8.700 | 46,373 |
| 2022-03-04 | 8.700 | 9.499 | 8.540 | 8.950 | 8.950 | 8,936 |
| 2022-03-03 | 9.018 | 9.070 | 8.800 | 8.800 | 8.800 | 1,153 |
| 2022-03-02 | 9.200 | 9.200 | 9.000 | 9.000 | 9.000 | 879 |
| 2022-03-01 | 9.000 | 9.400 | 9.000 | 9.300 | 9.300 | 14,720 |
| 2022-02-28 | 8.421 | 8.950 | 8.159 | 8.950 | 8.950 | 3,081 |
| 2022-02-25 | 8.659 | 8.659 | 8.250 | 8.250 | 8.250 | 5,048 |
| 2022-02-24 | 8.500 | 8.800 | 8.100 | 8.599 | 8.599 | 2,314 |
| 2022-02-23 | 8.598 | 8.850 | 8.500 | 8.800 | 8.800 | 2,952 |
| 2022-02-22 | 8.850 | 8.880 | 8.501 | 8.510 | 8.510 | 2,534 |
| 2022-02-21 | 8.500 | 8.910 | 8.500 | 8.800 | 8.800 | 8,066 |
| 2022-02-18 | 8.800 | 8.950 | 8.501 | 8.501 | 8.501 | 2,532 |
| 2022-02-17 | 8.900 | 9.000 | 8.650 | 8.850 | 8.850 | 17,308 |
| 2022-02-16 | 8.400 | 8.910 | 8.370 | 8.800 | 8.800 | 16,460 |
| 2022-02-15 | 8.501 | 8.899 | 8.180 | 8.301 | 8.301 | 12,496 |
| 2022-02-14 | 9.000 | 9.000 | 8.500 | 8.500 | 8.500 | 8,541 |
| 2022-02-11 | 8.940 | 9.079 | 8.940 | 9.060 | 9.060 | 814 |
| 2022-02-10 | 9.000 | 9.159 | 8.970 | 8.970 | 8.970 | 4,224 |
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.