Azerion Group N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1.480 | 1.480 | 1.445 | 1.445 | 1.445 | 10,171 |
| 2025-05-22 | 1.445 | 1.500 | 1.445 | 1.480 | 1.480 | 25,272 |
| 2025-05-21 | 1.445 | 1.480 | 1.445 | 1.470 | 1.470 | 14,493 |
| 2025-05-20 | 1.470 | 1.485 | 1.435 | 1.470 | 1.470 | 10,028 |
| 2025-05-19 | 1.455 | 1.470 | 1.455 | 1.470 | 1.470 | 3,019 |
| 2025-05-16 | 1.465 | 1.470 | 1.455 | 1.470 | 1.470 | 631 |
| 2025-05-15 | 1.495 | 1.500 | 1.455 | 1.490 | 1.490 | 6,279 |
| 2025-05-14 | 1.500 | 1.500 | 1.450 | 1.500 | 1.500 | 9,671 |
| 2025-05-13 | 1.495 | 1.500 | 1.475 | 1.495 | 1.495 | 12,498 |
| 2025-05-12 | 1.500 | 1.500 | 1.480 | 1.495 | 1.495 | 4,615 |
| 2025-05-09 | 1.490 | 1.500 | 1.480 | 1.500 | 1.500 | 31,745 |
| 2025-05-08 | 1.500 | 1.500 | 1.470 | 1.500 | 1.500 | 36,950 |
| 2025-05-07 | 1.490 | 1.500 | 1.480 | 1.500 | 1.500 | 31,129 |
| 2025-05-06 | 1.485 | 1.500 | 1.480 | 1.495 | 1.495 | 24,290 |
| 2025-05-05 | 1.500 | 1.500 | 1.490 | 1.500 | 1.500 | 4,756 |
| 2025-05-02 | 1.500 | 1.500 | 1.480 | 1.500 | 1.500 | 27,855 |
| 2025-04-30 | 1.505 | 1.520 | 1.470 | 1.500 | 1.500 | 30,261 |
| 2025-04-29 | 1.500 | 1.510 | 1.440 | 1.510 | 1.510 | 28,256 |
| 2025-04-28 | 1.370 | 1.500 | 1.360 | 1.500 | 1.500 | 53,932 |
| 2025-04-25 | 1.380 | 1.380 | 1.355 | 1.370 | 1.370 | 2,484 |
| 2025-04-24 | 1.390 | 1.390 | 1.360 | 1.370 | 1.370 | 21,821 |
| 2025-04-23 | 1.390 | 1.390 | 1.375 | 1.390 | 1.390 | 2,417 |
| 2025-04-22 | 1.400 | 1.400 | 1.345 | 1.375 | 1.375 | 12,393 |
| 2025-04-17 | 1.380 | 1.395 | 1.380 | 1.380 | 1.380 | 7,047 |
| 2025-04-16 | 1.400 | 1.400 | 1.390 | 1.390 | 1.390 | 2,054 |
| 2025-04-15 | 1.385 | 1.400 | 1.375 | 1.400 | 1.400 | 4,325 |
| 2025-04-14 | 1.400 | 1.410 | 1.365 | 1.380 | 1.380 | 3,979 |
| 2025-04-11 | 1.400 | 1.400 | 1.370 | 1.390 | 1.390 | 5,668 |
| 2025-04-10 | 1.550 | 1.550 | 1.360 | 1.390 | 1.390 | 56,316 |
| 2025-04-09 | 1.450 | 1.535 | 1.425 | 1.530 | 1.530 | 18,587 |
| 2025-04-08 | 1.380 | 1.530 | 1.380 | 1.525 | 1.525 | 41,759 |
| 2025-04-07 | 1.220 | 1.450 | 1.180 | 1.450 | 1.450 | 36,605 |
| 2025-04-04 | 1.370 | 1.378 | 1.302 | 1.340 | 1.340 | 51,506 |
| 2025-04-03 | 1.388 | 1.388 | 1.350 | 1.378 | 1.378 | 17,847 |
| 2025-04-02 | 1.398 | 1.398 | 1.370 | 1.398 | 1.398 | 10,110 |
| 2025-04-01 | 1.356 | 1.380 | 1.356 | 1.380 | 1.380 | 13,000 |
| 2025-03-31 | 1.378 | 1.378 | 1.350 | 1.370 | 1.370 | 5,435 |
| 2025-03-28 | 1.340 | 1.378 | 1.314 | 1.378 | 1.378 | 38,602 |
| 2025-03-27 | 1.360 | 1.370 | 1.300 | 1.360 | 1.360 | 22,115 |
| 2025-03-26 | 1.414 | 1.414 | 1.362 | 1.366 | 1.366 | 55,492 |
| 2025-03-25 | 1.422 | 1.422 | 1.394 | 1.400 | 1.400 | 28,748 |
| 2025-03-24 | 1.430 | 1.430 | 1.410 | 1.410 | 1.410 | 38,107 |
| 2025-03-21 | 1.494 | 1.494 | 1.426 | 1.450 | 1.450 | 20,193 |
| 2025-03-20 | 1.480 | 1.520 | 1.476 | 1.476 | 1.476 | 27,353 |
| 2025-03-19 | 1.516 | 1.516 | 1.470 | 1.470 | 1.470 | 11,305 |
| 2025-03-18 | 1.540 | 1.542 | 1.490 | 1.490 | 1.490 | 67,164 |
| 2025-03-17 | 1.570 | 1.598 | 1.522 | 1.550 | 1.550 | 30,163 |
| 2025-03-14 | 1.448 | 1.750 | 1.446 | 1.548 | 1.548 | 555,431 |
| 2025-03-13 | 1.412 | 1.434 | 1.412 | 1.414 | 1.414 | 10,900 |
| 2025-03-12 | 1.448 | 1.450 | 1.402 | 1.412 | 1.412 | 14,883 |
| 2025-03-11 | 1.410 | 1.450 | 1.410 | 1.450 | 1.450 | 22,189 |
| 2025-03-10 | 1.448 | 1.448 | 1.410 | 1.410 | 1.410 | 5,634 |
| 2025-03-07 | 1.418 | 1.450 | 1.414 | 1.450 | 1.450 | 2,079 |
| 2025-03-06 | 1.420 | 1.450 | 1.420 | 1.450 | 1.450 | 36,943 |
| 2025-03-05 | 1.410 | 1.460 | 1.410 | 1.412 | 1.412 | 42,850 |
| 2025-03-04 | 1.458 | 1.470 | 1.420 | 1.420 | 1.420 | 31,197 |
| 2025-03-03 | 1.570 | 1.570 | 1.434 | 1.470 | 1.470 | 128,386 |
| 2025-02-28 | 1.636 | 1.636 | 1.500 | 1.550 | 1.550 | 81,826 |
| 2025-02-27 | 1.616 | 1.630 | 1.598 | 1.618 | 1.618 | 44,692 |
| 2025-02-26 | 1.630 | 1.640 | 1.616 | 1.640 | 1.640 | 24,441 |
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.