Azerion Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	9.000	9.159	8.970	8.970	8.970	4,224
2022-02-09	9.100	9.169	9.000	9.129	9.129	3,324
2022-02-08	9.200	9.200	9.010	9.150	9.150	1,256
2022-02-07	9.300	9.300	9.102	9.200	9.200	8,539
2022-02-04	9.120	9.129	9.010	9.010	9.010	8,208
2022-02-03	9.104	9.128	8.811	9.020	9.020	22,032
2022-02-02	9.800	10.388	8.918	9.145	9.145	99,087
2022-02-01	9.504	9.950	9.504	9.538	9.538	4,648
2022-01-31	9.999	9.999	9.052	9.503	9.503	21,008
2022-01-28	10.002	10.002	9.050	9.670	9.670	28,738
2022-01-27	9.990	10.198	9.988	10.002	10.002	23,734
2022-01-26	9.850	10.900	9.830	9.851	9.851	68,481
2022-01-25	9.949	9.949	9.820	9.820	9.820	28,966
2022-01-24	9.900	9.900	9.855	9.870	9.870	50,894
2022-01-21	9.910	9.910	9.860	9.862	9.862	70,853
2022-01-20	9.899	9.899	9.862	9.879	9.879	239,760
2022-01-19	9.889	9.889	9.863	9.863	9.863	8,961
2022-01-18	9.900	9.900	9.861	9.870	9.870	213,773
2022-01-17	9.890	9.890	9.861	9.861	9.861	155,519
2022-01-14	9.890	9.890	9.861	9.870	9.870	238,932
2022-01-13	9.890	9.890	9.870	9.890	9.890	129,679
2022-01-12	9.900	9.900	9.870	9.870	9.870	62,578
2022-01-11	9.905	9.905	9.863	9.870	9.870	147,146
2022-01-10	9.900	9.900	9.850	9.880	9.880	2,891
2022-01-07	9.909	9.909	9.841	9.870	9.870	321,197
2022-01-06	9.910	9.910	9.861	9.863	9.863	47,144
2022-01-05	9.939	9.947	9.900	9.910	9.910	4,542
2022-01-04	9.900	9.939	9.851	9.939	9.939	3,883
2022-01-03	9.930	9.939	9.930	9.939	9.939	203
2021-12-31	9.900	9.937	9.900	9.937	9.937	1,250
2021-12-30	9.900	9.900	9.850	9.870	9.870	2,136
2021-12-29	9.937	9.937	9.832	9.832	9.832	138
2021-12-28	9.937	9.937	9.937	9.937	9.937	27
2021-12-27	9.937	9.937	9.937	9.937	9.937	443
2021-12-24	9.938	9.938	9.938	9.938	9.938	1,464
2021-12-23	9.919	9.937	9.919	9.937	9.937	2,190
2021-12-22	9.850	9.900	9.850	9.900	9.900	756
2021-12-21	9.920	9.920	9.840	9.899	9.899	267
2021-12-20	9.860	9.860	9.850	9.850	9.850	40,991
2021-12-17	9.900	9.900	9.861	9.861	9.861	1,836
2021-12-16	9.880	9.900	9.861	9.900	9.900	3,039
2021-12-15	9.833	9.900	9.833	9.899	9.899	5,887
2021-12-14	9.920	9.920	9.850	9.850	9.850	9,374
2021-12-13	9.890	9.900	9.811	9.850	9.850	47,501
2021-12-10	9.699	9.700	9.699	9.700	9.700	21,877
2021-12-08	9.750	9.750	9.750	9.750	9.750	100
2021-12-06	9.849	9.849	9.800	9.800	9.800	118
2021-12-02	9.600	9.703	9.600	9.700	9.700	1,041
2021-12-01	9.877	9.899	9.820	9.899	9.899	1,099
2021-11-29	9.880	9.880	9.879	9.879	9.879	65
2021-11-26	9.641	9.641	9.640	9.640	9.640	1,000
2021-11-25	9.630	9.700	9.630	9.700	9.700	41,457
2021-11-23	9.694	9.700	9.694	9.700	9.700	9,941
2021-11-19	9.650	9.650	9.612	9.620	9.620	2,980
2021-11-17	9.699	9.700	9.699	9.700	9.700	1,365
2021-11-15	9.700	9.700	9.610	9.700	9.700	171
2021-11-12	9.700	9.700	9.700	9.700	9.700	500
2021-11-10	9.610	9.610	9.610	9.610	9.610	22
2021-11-09	9.700	9.700	9.700	9.700	9.700	105
2021-11-08	9.650	9.700	9.650	9.650	9.650	1,051

← NewerPage 21 of 22 · 1,272 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.