Azerion Group N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 1.335 | 1.350 | 1.295 | 1.345 | 1.345 | 8,157 |
| 2025-08-14 | 1.300 | 1.335 | 1.300 | 1.335 | 1.335 | 9,284 |
| 2025-08-13 | 1.320 | 1.320 | 1.280 | 1.305 | 1.305 | 26,874 |
| 2025-08-12 | 1.300 | 1.330 | 1.300 | 1.320 | 1.320 | 16,455 |
| 2025-08-11 | 1.255 | 1.380 | 1.240 | 1.320 | 1.320 | 63,789 |
| 2025-08-08 | 1.220 | 1.250 | 1.220 | 1.240 | 1.240 | 18,245 |
| 2025-08-07 | 1.230 | 1.240 | 1.200 | 1.215 | 1.215 | 31,274 |
| 2025-08-06 | 1.220 | 1.240 | 1.200 | 1.200 | 1.200 | 21,651 |
| 2025-08-05 | 1.210 | 1.240 | 1.200 | 1.200 | 1.200 | 28,270 |
| 2025-08-04 | 1.185 | 1.230 | 1.185 | 1.200 | 1.200 | 32,602 |
| 2025-08-01 | 1.240 | 1.240 | 1.170 | 1.170 | 1.170 | 26,964 |
| 2025-07-31 | 1.200 | 1.240 | 1.195 | 1.240 | 1.240 | 22,591 |
| 2025-07-30 | 1.170 | 1.200 | 1.160 | 1.200 | 1.200 | 69,673 |
| 2025-07-29 | 1.155 | 1.170 | 1.135 | 1.170 | 1.170 | 32,267 |
| 2025-07-28 | 1.135 | 1.150 | 1.135 | 1.145 | 1.145 | 17,819 |
| 2025-07-25 | 1.145 | 1.145 | 1.130 | 1.145 | 1.145 | 19,622 |
| 2025-07-24 | 1.135 | 1.145 | 1.130 | 1.145 | 1.145 | 17,811 |
| 2025-07-23 | 1.125 | 1.145 | 1.125 | 1.130 | 1.130 | 19,139 |
| 2025-07-22 | 1.150 | 1.150 | 1.125 | 1.125 | 1.125 | 27,468 |
| 2025-07-21 | 1.160 | 1.160 | 1.145 | 1.150 | 1.150 | 14,642 |
| 2025-07-18 | 1.140 | 1.160 | 1.130 | 1.150 | 1.150 | 116,192 |
| 2025-07-17 | 1.160 | 1.160 | 1.125 | 1.125 | 1.125 | 69,281 |
| 2025-07-16 | 1.155 | 1.160 | 1.115 | 1.150 | 1.150 | 62,910 |
| 2025-07-15 | 1.165 | 1.170 | 1.140 | 1.155 | 1.155 | 35,549 |
| 2025-07-14 | 1.150 | 1.165 | 1.140 | 1.145 | 1.145 | 10,730 |
| 2025-07-11 | 1.115 | 1.170 | 1.095 | 1.160 | 1.160 | 161,825 |
| 2025-07-10 | 1.155 | 1.200 | 1.110 | 1.110 | 1.110 | 369,919 |
| 2025-07-09 | 1.160 | 1.160 | 1.110 | 1.120 | 1.120 | 100,438 |
| 2025-07-08 | 1.140 | 1.155 | 1.130 | 1.155 | 1.155 | 31,764 |
| 2025-07-07 | 1.150 | 1.170 | 1.130 | 1.155 | 1.155 | 30,769 |
| 2025-07-04 | 1.195 | 1.195 | 1.145 | 1.170 | 1.170 | 52,147 |
| 2025-07-03 | 1.220 | 1.220 | 1.175 | 1.175 | 1.175 | 83,874 |
| 2025-07-02 | 1.200 | 1.210 | 1.180 | 1.210 | 1.210 | 23,817 |
| 2025-07-01 | 1.220 | 1.220 | 1.175 | 1.200 | 1.200 | 27,451 |
| 2025-06-30 | 1.180 | 1.225 | 1.170 | 1.210 | 1.210 | 45,582 |
| 2025-06-27 | 1.220 | 1.235 | 1.175 | 1.195 | 1.195 | 181,565 |
| 2025-06-26 | 1.210 | 1.210 | 1.190 | 1.210 | 1.210 | 42,757 |
| 2025-06-25 | 1.225 | 1.250 | 1.210 | 1.240 | 1.240 | 21,676 |
| 2025-06-24 | 1.250 | 1.250 | 1.200 | 1.230 | 1.230 | 25,552 |
| 2025-06-23 | 1.240 | 1.245 | 1.185 | 1.230 | 1.230 | 42,681 |
| 2025-06-20 | 1.215 | 1.280 | 1.215 | 1.240 | 1.240 | 17,960 |
| 2025-06-19 | 1.220 | 1.260 | 1.210 | 1.220 | 1.220 | 27,451 |
| 2025-06-18 | 1.310 | 1.310 | 1.220 | 1.245 | 1.245 | 38,113 |
| 2025-06-17 | 1.360 | 1.360 | 1.300 | 1.310 | 1.310 | 44,004 |
| 2025-06-16 | 1.350 | 1.400 | 1.350 | 1.370 | 1.370 | 2,958 |
| 2025-06-13 | 1.365 | 1.405 | 1.350 | 1.405 | 1.405 | 18,823 |
| 2025-06-12 | 1.390 | 1.410 | 1.390 | 1.410 | 1.410 | 5,607 |
| 2025-06-11 | 1.410 | 1.425 | 1.410 | 1.425 | 1.425 | 283 |
| 2025-06-10 | 1.420 | 1.430 | 1.385 | 1.415 | 1.415 | 17,800 |
| 2025-06-09 | 1.430 | 1.430 | 1.410 | 1.410 | 1.410 | 1,004 |
| 2025-06-06 | 1.425 | 1.425 | 1.390 | 1.410 | 1.410 | 3,060 |
| 2025-06-05 | 1.405 | 1.410 | 1.385 | 1.385 | 1.385 | 5,117 |
| 2025-06-04 | 1.450 | 1.450 | 1.400 | 1.400 | 1.400 | 23,584 |
| 2025-06-03 | 1.420 | 1.430 | 1.410 | 1.430 | 1.430 | 16,669 |
| 2025-06-02 | 1.410 | 1.450 | 1.410 | 1.430 | 1.430 | 12,752 |
| 2025-05-30 | 1.510 | 1.510 | 1.440 | 1.440 | 1.440 | 27,355 |
| 2025-05-29 | 1.480 | 1.510 | 1.455 | 1.505 | 1.505 | 32,762 |
| 2025-05-28 | 1.500 | 1.570 | 1.460 | 1.480 | 1.480 | 165,112 |
| 2025-05-27 | 1.500 | 1.500 | 1.475 | 1.495 | 1.495 | 20,597 |
| 2025-05-26 | 1.450 | 1.500 | 1.445 | 1.500 | 1.500 | 32,961 |
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.