Azerion Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.790	0.824	0.790	0.800	0.800	85,902
2026-04-29	0.770	0.798	0.766	0.790	0.790	71,199
2026-04-28	0.740	0.778	0.740	0.770	0.770	10,637
2026-04-27	0.720	0.784	0.720	0.760	0.760	70,407
2026-04-24	0.714	0.730	0.700	0.730	0.730	113,876
2026-04-23	0.700	0.720	0.696	0.720	0.720	62,235
2026-04-22	0.706	0.710	0.700	0.700	0.700	12,497
2026-04-21	0.710	0.710	0.700	0.706	0.706	9,500
2026-04-20	0.718	0.718	0.700	0.710	0.710	48,737
2026-04-17	0.718	0.720	0.700	0.718	0.718	104,375
2026-04-16	0.700	0.716	0.700	0.716	0.716	127,147
2026-04-15	0.700	0.711	0.682	0.706	0.706	90,552
2026-04-14	0.692	0.716	0.660	0.710	0.710	184,747
2026-04-13	0.698	0.698	0.670	0.690	0.690	60,067
2026-04-10	0.704	0.708	0.684	0.706	0.706	52,985
2026-04-09	0.706	0.710	0.664	0.704	0.704	76,342
2026-04-08	0.746	0.750	0.684	0.724	0.724	109,990
2026-04-07	0.702	0.744	0.702	0.730	0.730	38,308
2026-04-02	0.732	0.740	0.716	0.720	0.720	47,347
2026-04-01	0.690	0.756	0.690	0.716	0.716	309,888
2026-03-31	0.672	0.690	0.672	0.688	0.688	74,702
2026-03-30	0.744	0.744	0.700	0.702	0.702	47,778
2026-03-27	0.756	0.780	0.688	0.748	0.748	115,008
2026-03-26	0.808	0.808	0.770	0.780	0.780	49,185
2026-03-25	0.820	0.834	0.770	0.794	0.794	70,538
2026-03-24	0.840	0.840	0.790	0.814	0.814	27,278
2026-03-23	0.810	0.846	0.784	0.826	0.826	92,314
2026-03-20	0.842	0.850	0.804	0.848	0.848	26,070
2026-03-19	0.918	0.920	0.828	0.866	0.866	50,178
2026-03-18	0.910	0.934	0.910	0.920	0.920	8,588
2026-03-17	0.904	0.934	0.904	0.934	0.934	4,520
2026-03-16	0.950	0.950	0.900	0.934	0.934	26,764
2026-03-13	0.948	0.950	0.902	0.946	0.946	21,356
2026-03-12	0.962	0.962	0.940	0.940	0.940	14,406
2026-03-11	0.960	0.966	0.932	0.946	0.946	8,655
2026-03-10	0.940	0.960	0.934	0.960	0.960	2,487
2026-03-09	0.930	0.968	0.918	0.940	0.940	25,408
2026-03-06	0.968	0.968	0.934	0.960	0.960	22,009
2026-03-05	0.960	0.970	0.940	0.964	0.964	27,372
2026-03-04	0.910	0.960	0.910	0.960	0.960	32,247
2026-03-03	0.948	0.948	0.890	0.930	0.930	94,945
2026-03-02	0.968	0.968	0.932	0.938	0.938	39,085
2026-02-27	1.000	1.000	0.948	0.968	0.968	103,953
2026-02-26	1.020	1.020	0.974	0.990	0.990	138,629
2026-02-25	1.010	1.020	1.000	1.020	1.020	50,375
2026-02-24	1.000	1.040	1.000	1.010	1.010	140,166
2026-02-23	1.020	1.045	1.020	1.040	1.040	26,641
2026-02-20	1.045	1.045	1.000	1.010	1.010	33,111
2026-02-19	1.040	1.040	1.005	1.040	1.040	75,161
2026-02-18	1.045	1.045	1.015	1.040	1.040	33,996
2026-02-17	1.015	1.050	1.015	1.030	1.030	30,018
2026-02-16	1.040	1.040	1.015	1.040	1.040	3,855
2026-02-13	1.030	1.040	1.010	1.035	1.035	23,376
2026-02-12	1.045	1.045	1.010	1.030	1.030	16,479
2026-02-11	1.045	1.050	1.020	1.045	1.045	28,162
2026-02-10	1.040	1.050	1.040	1.045	1.045	9,451
2026-02-09	1.035	1.050	1.035	1.050	1.050	19,675
2026-02-06	1.035	1.050	1.035	1.050	1.050	10,596
2026-02-05	1.040	1.050	1.040	1.040	1.040	16,226
2026-02-04	1.045	1.050	1.030	1.030	1.030	14,828

← NewerPage 3 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.