Azerion Group N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 1.638 | 1.638 | 1.616 | 1.630 | 1.630 | 33,031 |
| 2025-02-24 | 1.630 | 1.640 | 1.624 | 1.640 | 1.640 | 43,103 |
| 2025-02-21 | 1.616 | 1.640 | 1.616 | 1.640 | 1.640 | 19,202 |
| 2025-02-20 | 1.646 | 1.646 | 1.630 | 1.640 | 1.640 | 44,994 |
| 2025-02-19 | 1.648 | 1.648 | 1.640 | 1.648 | 1.648 | 22,453 |
| 2025-02-18 | 1.650 | 1.650 | 1.634 | 1.640 | 1.640 | 38,863 |
| 2025-02-17 | 1.650 | 1.650 | 1.628 | 1.632 | 1.632 | 17,559 |
| 2025-02-14 | 1.662 | 1.662 | 1.620 | 1.648 | 1.648 | 41,419 |
| 2025-02-13 | 1.652 | 1.680 | 1.616 | 1.664 | 1.664 | 51,934 |
| 2025-02-12 | 1.666 | 1.674 | 1.648 | 1.662 | 1.662 | 24,334 |
| 2025-02-11 | 1.646 | 1.674 | 1.644 | 1.666 | 1.666 | 24,940 |
| 2025-02-10 | 1.650 | 1.684 | 1.650 | 1.678 | 1.678 | 43,542 |
| 2025-02-07 | 1.672 | 1.680 | 1.640 | 1.670 | 1.670 | 35,363 |
| 2025-02-06 | 1.694 | 1.694 | 1.608 | 1.640 | 1.640 | 38,994 |
| 2025-02-05 | 1.692 | 1.694 | 1.650 | 1.694 | 1.694 | 39,698 |
| 2025-02-04 | 1.694 | 1.694 | 1.654 | 1.670 | 1.670 | 33,518 |
| 2025-02-03 | 1.576 | 1.694 | 1.560 | 1.686 | 1.686 | 56,731 |
| 2025-01-31 | 1.582 | 1.642 | 1.564 | 1.630 | 1.630 | 43,091 |
| 2025-01-30 | 1.620 | 1.638 | 1.560 | 1.590 | 1.590 | 32,967 |
| 2025-01-29 | 1.598 | 1.632 | 1.584 | 1.600 | 1.600 | 55,280 |
| 2025-01-28 | 1.580 | 1.598 | 1.562 | 1.590 | 1.590 | 31,996 |
| 2025-01-27 | 1.580 | 1.606 | 1.558 | 1.580 | 1.580 | 40,631 |
| 2025-01-24 | 1.530 | 1.580 | 1.530 | 1.580 | 1.580 | 52,589 |
| 2025-01-23 | 1.562 | 1.572 | 1.530 | 1.530 | 1.530 | 52,797 |
| 2025-01-22 | 1.576 | 1.576 | 1.552 | 1.574 | 1.574 | 29,657 |
| 2025-01-21 | 1.580 | 1.588 | 1.554 | 1.576 | 1.576 | 27,269 |
| 2025-01-20 | 1.562 | 1.570 | 1.550 | 1.570 | 1.570 | 69,286 |
| 2025-01-17 | 1.570 | 1.570 | 1.530 | 1.560 | 1.560 | 56,427 |
| 2025-01-16 | 1.562 | 1.576 | 1.544 | 1.576 | 1.576 | 69,067 |
| 2025-01-15 | 1.558 | 1.626 | 1.522 | 1.562 | 1.562 | 139,199 |
| 2025-01-14 | 1.672 | 1.672 | 1.510 | 1.536 | 1.536 | 381,573 |
| 2025-01-13 | 1.788 | 1.788 | 1.608 | 1.650 | 1.650 | 278,509 |
| 2025-01-10 | 1.512 | 1.796 | 1.512 | 1.770 | 1.770 | 554,949 |
| 2025-01-09 | 1.840 | 1.970 | 1.560 | 1.560 | 1.560 | 972,520 |
| 2025-01-08 | 1.700 | 1.870 | 1.670 | 1.804 | 1.804 | 701,352 |
| 2025-01-07 | 1.402 | 1.670 | 1.402 | 1.642 | 1.642 | 509,646 |
| 2025-01-06 | 1.190 | 1.440 | 1.190 | 1.440 | 1.440 | 567,833 |
| 2025-01-03 | 1.162 | 1.170 | 1.132 | 1.160 | 1.160 | 26,706 |
| 2025-01-02 | 1.160 | 1.162 | 1.110 | 1.162 | 1.162 | 36,665 |
| 2024-12-31 | 1.140 | 1.160 | 1.140 | 1.160 | 1.160 | 55,383 |
| 2024-12-30 | 1.130 | 1.140 | 1.080 | 1.138 | 1.138 | 34,399 |
| 2024-12-27 | 1.100 | 1.112 | 1.050 | 1.112 | 1.112 | 102,025 |
| 2024-12-24 | 1.080 | 1.116 | 1.080 | 1.100 | 1.100 | 51,028 |
| 2024-12-23 | 1.018 | 1.080 | 1.016 | 1.080 | 1.080 | 63,260 |
| 2024-12-20 | 0.991 | 1.020 | 0.973 | 1.018 | 1.018 | 5,262,920 |
| 2024-12-19 | 0.991 | 1.036 | 0.991 | 1.000 | 1.000 | 40,738 |
| 2024-12-18 | 1.000 | 1.032 | 0.980 | 1.020 | 1.020 | 32,378 |
| 2024-12-17 | 1.000 | 1.004 | 0.969 | 1.004 | 1.004 | 34,439 |
| 2024-12-16 | 1.054 | 1.056 | 0.950 | 0.990 | 0.990 | 138,290 |
| 2024-12-13 | 1.038 | 1.060 | 1.022 | 1.040 | 1.040 | 35,954 |
| 2024-12-12 | 1.050 | 1.068 | 1.012 | 1.038 | 1.038 | 114,570 |
| 2024-12-11 | 1.120 | 1.120 | 1.040 | 1.050 | 1.050 | 174,975 |
| 2024-12-10 | 1.160 | 1.160 | 1.080 | 1.100 | 1.100 | 260,390 |
| 2024-12-09 | 1.190 | 1.194 | 1.124 | 1.130 | 1.130 | 154,173 |
| 2024-12-06 | 1.192 | 1.194 | 1.180 | 1.192 | 1.192 | 45,837 |
| 2024-12-05 | 1.192 | 1.198 | 1.182 | 1.182 | 1.182 | 21,410 |
| 2024-12-04 | 1.184 | 1.200 | 1.182 | 1.192 | 1.192 | 8,423 |
| 2024-12-03 | 1.226 | 1.226 | 1.152 | 1.192 | 1.192 | 57,949 |
| 2024-12-02 | 1.184 | 1.228 | 1.184 | 1.220 | 1.220 | 48,810 |
| 2024-11-29 | 1.218 | 1.228 | 1.190 | 1.226 | 1.226 | 17,654 |
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.