Azerion Group N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 1.250 | 1.270 | 1.250 | 1.265 | 1.265 | 4,495 |
| 2025-11-06 | 1.255 | 1.280 | 1.255 | 1.270 | 1.270 | 2,183 |
| 2025-11-05 | 1.270 | 1.280 | 1.250 | 1.280 | 1.280 | 9,477 |
| 2025-11-04 | 1.270 | 1.270 | 1.250 | 1.270 | 1.270 | 949 |
| 2025-11-03 | 1.290 | 1.290 | 1.255 | 1.270 | 1.270 | 2,729 |
| 2025-10-31 | 1.280 | 1.280 | 1.275 | 1.280 | 1.280 | 2,373 |
| 2025-10-30 | 1.265 | 1.285 | 1.245 | 1.280 | 1.280 | 35,165 |
| 2025-10-29 | 1.265 | 1.265 | 1.245 | 1.265 | 1.265 | 10,150 |
| 2025-10-28 | 1.250 | 1.260 | 1.250 | 1.260 | 1.260 | 4,127 |
| 2025-10-27 | 1.255 | 1.260 | 1.245 | 1.260 | 1.260 | 7,247 |
| 2025-10-24 | 1.265 | 1.265 | 1.245 | 1.260 | 1.260 | 19,884 |
| 2025-10-23 | 1.250 | 1.275 | 1.250 | 1.265 | 1.265 | 17,042 |
| 2025-10-22 | 1.260 | 1.270 | 1.245 | 1.245 | 1.245 | 17,917 |
| 2025-10-21 | 1.250 | 1.280 | 1.250 | 1.270 | 1.270 | 18,686 |
| 2025-10-20 | 1.265 | 1.275 | 1.245 | 1.275 | 1.275 | 2,950 |
| 2025-10-17 | 1.270 | 1.270 | 1.230 | 1.255 | 1.255 | 17,131 |
| 2025-10-16 | 1.245 | 1.270 | 1.240 | 1.270 | 1.270 | 5,754 |
| 2025-10-15 | 1.270 | 1.280 | 1.240 | 1.250 | 1.250 | 9,786 |
| 2025-10-14 | 1.275 | 1.275 | 1.255 | 1.265 | 1.265 | 23,105 |
| 2025-10-13 | 1.315 | 1.315 | 1.275 | 1.275 | 1.275 | 4,697 |
| 2025-10-10 | 1.270 | 1.310 | 1.260 | 1.300 | 1.300 | 61,028 |
| 2025-10-09 | 1.280 | 1.295 | 1.275 | 1.295 | 1.295 | 36,101 |
| 2025-10-08 | 1.275 | 1.290 | 1.260 | 1.280 | 1.280 | 31,304 |
| 2025-10-07 | 1.245 | 1.280 | 1.245 | 1.270 | 1.270 | 14,958 |
| 2025-10-06 | 1.250 | 1.280 | 1.250 | 1.270 | 1.270 | 12,697 |
| 2025-10-03 | 1.275 | 1.275 | 1.255 | 1.260 | 1.260 | 9,529 |
| 2025-10-02 | 1.275 | 1.280 | 1.250 | 1.255 | 1.255 | 20,819 |
| 2025-10-01 | 1.290 | 1.290 | 1.250 | 1.275 | 1.275 | 44,452 |
| 2025-09-30 | 1.300 | 1.300 | 1.285 | 1.290 | 1.290 | 22,432 |
| 2025-09-29 | 1.300 | 1.320 | 1.300 | 1.300 | 1.300 | 13,114 |
| 2025-09-26 | 1.315 | 1.320 | 1.295 | 1.315 | 1.315 | 17,418 |
| 2025-09-25 | 1.345 | 1.345 | 1.320 | 1.330 | 1.330 | 15,708 |
| 2025-09-24 | 1.345 | 1.345 | 1.320 | 1.345 | 1.345 | 37,052 |
| 2025-09-23 | 1.360 | 1.360 | 1.325 | 1.350 | 1.350 | 34,120 |
| 2025-09-22 | 1.375 | 1.375 | 1.315 | 1.355 | 1.355 | 36,692 |
| 2025-09-19 | 1.350 | 1.375 | 1.340 | 1.375 | 1.375 | 24,448 |
| 2025-09-18 | 1.400 | 1.400 | 1.310 | 1.330 | 1.330 | 51,752 |
| 2025-09-17 | 1.360 | 1.395 | 1.350 | 1.390 | 1.390 | 25,984 |
| 2025-09-16 | 1.340 | 1.380 | 1.340 | 1.380 | 1.380 | 20,667 |
| 2025-09-15 | 1.390 | 1.390 | 1.330 | 1.365 | 1.365 | 14,784 |
| 2025-09-12 | 1.380 | 1.390 | 1.285 | 1.365 | 1.365 | 32,890 |
| 2025-09-11 | 1.360 | 1.375 | 1.345 | 1.375 | 1.375 | 19,392 |
| 2025-09-10 | 1.355 | 1.380 | 1.340 | 1.375 | 1.375 | 6,098 |
| 2025-09-09 | 1.390 | 1.390 | 1.335 | 1.380 | 1.380 | 40,161 |
| 2025-09-08 | 1.385 | 1.390 | 1.350 | 1.390 | 1.390 | 31,458 |
| 2025-09-05 | 1.355 | 1.380 | 1.345 | 1.380 | 1.380 | 72,890 |
| 2025-09-04 | 1.350 | 1.350 | 1.310 | 1.350 | 1.350 | 42,792 |
| 2025-09-03 | 1.320 | 1.350 | 1.280 | 1.350 | 1.350 | 52,586 |
| 2025-09-02 | 1.350 | 1.350 | 1.280 | 1.305 | 1.305 | 23,317 |
| 2025-09-01 | 1.375 | 1.375 | 1.340 | 1.370 | 1.370 | 25,940 |
| 2025-08-29 | 1.325 | 1.375 | 1.325 | 1.375 | 1.375 | 14,687 |
| 2025-08-28 | 1.425 | 1.430 | 1.340 | 1.350 | 1.350 | 110,430 |
| 2025-08-27 | 1.370 | 1.400 | 1.335 | 1.400 | 1.400 | 77,926 |
| 2025-08-26 | 1.355 | 1.385 | 1.350 | 1.360 | 1.360 | 52,801 |
| 2025-08-25 | 1.365 | 1.400 | 1.350 | 1.350 | 1.350 | 109,121 |
| 2025-08-22 | 1.335 | 1.370 | 1.335 | 1.340 | 1.340 | 29,963 |
| 2025-08-21 | 1.260 | 1.340 | 1.200 | 1.335 | 1.335 | 81,699 |
| 2025-08-20 | 1.350 | 1.360 | 1.240 | 1.250 | 1.250 | 90,293 |
| 2025-08-19 | 1.370 | 1.375 | 1.340 | 1.375 | 1.375 | 13,894 |
| 2025-08-18 | 1.340 | 1.380 | 1.310 | 1.380 | 1.380 | 16,439 |
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.