Azerion Group N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 1.045 | 1.065 | 1.045 | 1.045 | 1.045 | 18,824 |
| 2026-02-02 | 1.070 | 1.070 | 1.040 | 1.050 | 1.050 | 23,877 |
| 2026-01-30 | 1.045 | 1.075 | 1.045 | 1.065 | 1.065 | 11,107 |
| 2026-01-29 | 1.040 | 1.070 | 1.040 | 1.060 | 1.060 | 18,398 |
| 2026-01-28 | 1.040 | 1.075 | 1.040 | 1.050 | 1.050 | 29,416 |
| 2026-01-27 | 1.030 | 1.075 | 1.030 | 1.050 | 1.050 | 24,087 |
| 2026-01-26 | 1.055 | 1.090 | 1.025 | 1.045 | 1.045 | 47,417 |
| 2026-01-23 | 1.080 | 1.080 | 1.035 | 1.075 | 1.075 | 45,827 |
| 2026-01-22 | 1.080 | 1.095 | 1.075 | 1.080 | 1.080 | 60,034 |
| 2026-01-21 | 1.085 | 1.100 | 1.075 | 1.095 | 1.095 | 5,399 |
| 2026-01-20 | 1.090 | 1.100 | 1.070 | 1.095 | 1.095 | 17,234 |
| 2026-01-19 | 1.100 | 1.135 | 1.085 | 1.110 | 1.110 | 69,547 |
| 2026-01-16 | 1.130 | 1.140 | 1.100 | 1.100 | 1.100 | 76,296 |
| 2026-01-15 | 1.120 | 1.140 | 1.115 | 1.130 | 1.130 | 26,151 |
| 2026-01-14 | 1.120 | 1.135 | 1.110 | 1.130 | 1.130 | 14,126 |
| 2026-01-13 | 1.140 | 1.145 | 1.120 | 1.130 | 1.130 | 25,261 |
| 2026-01-12 | 1.140 | 1.145 | 1.130 | 1.135 | 1.135 | 12,796 |
| 2026-01-09 | 1.150 | 1.150 | 1.120 | 1.130 | 1.130 | 56,870 |
| 2026-01-08 | 1.155 | 1.165 | 1.140 | 1.150 | 1.150 | 27,138 |
| 2026-01-07 | 1.145 | 1.150 | 1.140 | 1.150 | 1.150 | 3,992 |
| 2026-01-06 | 1.140 | 1.160 | 1.140 | 1.155 | 1.155 | 33,402 |
| 2026-01-05 | 1.150 | 1.160 | 1.130 | 1.155 | 1.155 | 35,407 |
| 2026-01-02 | 1.130 | 1.150 | 1.130 | 1.150 | 1.150 | 19,506 |
| 2025-12-31 | 1.130 | 1.130 | 1.120 | 1.130 | 1.130 | 5,417 |
| 2025-12-30 | 1.140 | 1.140 | 1.120 | 1.130 | 1.130 | 8,211 |
| 2025-12-29 | 1.135 | 1.140 | 1.120 | 1.140 | 1.140 | 26,189 |
| 2025-12-24 | 1.150 | 1.150 | 1.135 | 1.140 | 1.140 | 701 |
| 2025-12-23 | 1.140 | 1.150 | 1.125 | 1.150 | 1.150 | 15,566 |
| 2025-12-22 | 1.165 | 1.165 | 1.140 | 1.150 | 1.150 | 17,660 |
| 2025-12-19 | 1.150 | 1.155 | 1.140 | 1.155 | 1.155 | 14,971 |
| 2025-12-18 | 1.160 | 1.170 | 1.140 | 1.170 | 1.170 | 7,936 |
| 2025-12-17 | 1.160 | 1.175 | 1.160 | 1.165 | 1.165 | 8,221 |
| 2025-12-16 | 1.185 | 1.185 | 1.165 | 1.170 | 1.170 | 1,746 |
| 2025-12-15 | 1.165 | 1.185 | 1.160 | 1.180 | 1.180 | 4,421 |
| 2025-12-12 | 1.180 | 1.195 | 1.165 | 1.180 | 1.180 | 59,045 |
| 2025-12-11 | 1.180 | 1.190 | 1.180 | 1.190 | 1.190 | 6,424 |
| 2025-12-10 | 1.180 | 1.195 | 1.180 | 1.180 | 1.180 | 9,764 |
| 2025-12-09 | 1.190 | 1.200 | 1.180 | 1.180 | 1.180 | 10,501 |
| 2025-12-08 | 1.200 | 1.200 | 1.190 | 1.200 | 1.200 | 3,704 |
| 2025-12-05 | 1.220 | 1.220 | 1.190 | 1.200 | 1.200 | 10,372 |
| 2025-12-04 | 1.195 | 1.210 | 1.190 | 1.210 | 1.210 | 3,533 |
| 2025-12-03 | 1.210 | 1.210 | 1.195 | 1.195 | 1.195 | 31,517 |
| 2025-12-02 | 1.230 | 1.235 | 1.205 | 1.205 | 1.205 | 10,273 |
| 2025-12-01 | 1.230 | 1.230 | 1.195 | 1.195 | 1.195 | 5,007 |
| 2025-11-28 | 1.220 | 1.230 | 1.190 | 1.230 | 1.230 | 35,545 |
| 2025-11-27 | 1.205 | 1.220 | 1.190 | 1.220 | 1.220 | 17,510 |
| 2025-11-26 | 1.190 | 1.220 | 1.180 | 1.180 | 1.180 | 34,082 |
| 2025-11-25 | 1.250 | 1.250 | 1.150 | 1.200 | 1.200 | 35,000 |
| 2025-11-24 | 1.250 | 1.260 | 1.225 | 1.230 | 1.230 | 20,981 |
| 2025-11-21 | 1.235 | 1.280 | 1.235 | 1.235 | 1.235 | 10,097 |
| 2025-11-20 | 1.240 | 1.270 | 1.235 | 1.235 | 1.235 | 6,356 |
| 2025-11-19 | 1.280 | 1.280 | 1.225 | 1.240 | 1.240 | 15,988 |
| 2025-11-18 | 1.330 | 1.360 | 1.115 | 1.285 | 1.285 | 191,373 |
| 2025-11-17 | 1.280 | 1.300 | 1.260 | 1.300 | 1.300 | 33,497 |
| 2025-11-14 | 1.280 | 1.295 | 1.250 | 1.280 | 1.280 | 13,477 |
| 2025-11-13 | 1.280 | 1.290 | 1.280 | 1.280 | 1.280 | 6,765 |
| 2025-11-12 | 1.280 | 1.285 | 1.280 | 1.280 | 1.280 | 13,109 |
| 2025-11-11 | 1.270 | 1.280 | 1.265 | 1.270 | 1.270 | 4,325 |
| 2025-11-10 | 1.250 | 1.265 | 1.250 | 1.265 | 1.265 | 2,983 |
| 2025-11-07 | 1.250 | 1.270 | 1.250 | 1.265 | 1.265 | 4,495 |
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.