Azerion Group N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 1.210 | 1.220 | 1.176 | 1.182 | 1.182 | 58,087 |
| 2024-11-27 | 1.152 | 1.210 | 1.152 | 1.210 | 1.210 | 83,267 |
| 2024-11-26 | 1.220 | 1.238 | 1.120 | 1.150 | 1.150 | 151,033 |
| 2024-11-25 | 1.260 | 1.286 | 1.202 | 1.220 | 1.220 | 360,762 |
| 2024-11-22 | 1.286 | 1.288 | 1.224 | 1.266 | 1.266 | 54,771 |
| 2024-11-21 | 1.268 | 1.278 | 1.230 | 1.274 | 1.274 | 31,914 |
| 2024-11-20 | 1.260 | 1.308 | 1.216 | 1.270 | 1.270 | 160,633 |
| 2024-11-19 | 1.380 | 1.396 | 1.248 | 1.298 | 1.298 | 194,240 |
| 2024-11-18 | 1.300 | 1.376 | 1.290 | 1.374 | 1.374 | 99,615 |
| 2024-11-15 | 1.252 | 1.300 | 1.250 | 1.300 | 1.300 | 28,206 |
| 2024-11-14 | 1.214 | 1.250 | 1.214 | 1.250 | 1.250 | 30,424 |
| 2024-11-13 | 1.244 | 1.248 | 1.216 | 1.218 | 1.218 | 16,841 |
| 2024-11-12 | 1.242 | 1.258 | 1.218 | 1.220 | 1.220 | 59,861 |
| 2024-11-11 | 1.290 | 1.298 | 1.230 | 1.244 | 1.244 | 125,789 |
| 2024-11-08 | 1.282 | 1.296 | 1.270 | 1.296 | 1.296 | 13,983 |
| 2024-11-07 | 1.270 | 1.296 | 1.258 | 1.296 | 1.296 | 17,722 |
| 2024-11-06 | 1.290 | 1.300 | 1.260 | 1.288 | 1.288 | 11,127 |
| 2024-11-05 | 1.296 | 1.296 | 1.260 | 1.270 | 1.270 | 3,289 |
| 2024-11-04 | 1.266 | 1.308 | 1.266 | 1.280 | 1.280 | 5,828 |
| 2024-11-01 | 1.290 | 1.298 | 1.276 | 1.294 | 1.294 | 7,465 |
| 2024-10-31 | 1.284 | 1.320 | 1.284 | 1.300 | 1.300 | 62,643 |
| 2024-10-30 | 1.322 | 1.324 | 1.280 | 1.280 | 1.280 | 36,029 |
| 2024-10-29 | 1.350 | 1.350 | 1.330 | 1.330 | 1.330 | 20,739 |
| 2024-10-28 | 1.370 | 1.378 | 1.330 | 1.350 | 1.350 | 32,837 |
| 2024-10-25 | 1.370 | 1.378 | 1.352 | 1.374 | 1.374 | 22,778 |
| 2024-10-24 | 1.394 | 1.396 | 1.360 | 1.378 | 1.378 | 18,788 |
| 2024-10-23 | 1.390 | 1.398 | 1.380 | 1.394 | 1.394 | 9,414 |
| 2024-10-22 | 1.392 | 1.400 | 1.392 | 1.400 | 1.400 | 9,621 |
| 2024-10-21 | 1.414 | 1.420 | 1.390 | 1.392 | 1.392 | 19,794 |
| 2024-10-18 | 1.430 | 1.432 | 1.414 | 1.414 | 1.414 | 1,291 |
| 2024-10-17 | 1.422 | 1.430 | 1.414 | 1.430 | 1.430 | 2,731 |
| 2024-10-16 | 1.422 | 1.448 | 1.418 | 1.422 | 1.422 | 9,696 |
| 2024-10-15 | 1.428 | 1.450 | 1.426 | 1.426 | 1.426 | 8,212 |
| 2024-10-14 | 1.410 | 1.450 | 1.410 | 1.450 | 1.450 | 43,558 |
| 2024-10-11 | 1.418 | 1.428 | 1.404 | 1.426 | 1.426 | 15,383 |
| 2024-10-10 | 1.440 | 1.440 | 1.410 | 1.416 | 1.416 | 41,057 |
| 2024-10-09 | 1.430 | 1.450 | 1.420 | 1.450 | 1.450 | 17,885 |
| 2024-10-08 | 1.438 | 1.438 | 1.420 | 1.420 | 1.420 | 1,366 |
| 2024-10-07 | 1.428 | 1.434 | 1.402 | 1.420 | 1.420 | 5,836 |
| 2024-10-04 | 1.424 | 1.438 | 1.424 | 1.424 | 1.424 | 3,024 |
| 2024-10-03 | 1.430 | 1.438 | 1.420 | 1.422 | 1.422 | 4,563 |
| 2024-10-02 | 1.426 | 1.432 | 1.400 | 1.430 | 1.430 | 28,877 |
| 2024-10-01 | 1.426 | 1.460 | 1.416 | 1.426 | 1.426 | 7,223 |
| 2024-09-30 | 1.440 | 1.460 | 1.410 | 1.460 | 1.460 | 42,381 |
| 2024-09-27 | 1.390 | 1.430 | 1.380 | 1.420 | 1.420 | 74,589 |
| 2024-09-26 | 1.490 | 1.504 | 1.360 | 1.360 | 1.360 | 132,103 |
| 2024-09-25 | 1.550 | 1.550 | 1.490 | 1.500 | 1.500 | 28,904 |
| 2024-09-24 | 1.560 | 1.560 | 1.502 | 1.550 | 1.550 | 8,722 |
| 2024-09-23 | 1.542 | 1.580 | 1.520 | 1.550 | 1.550 | 16,711 |
| 2024-09-20 | 1.586 | 1.590 | 1.544 | 1.580 | 1.580 | 7,010 |
| 2024-09-19 | 1.560 | 1.600 | 1.540 | 1.580 | 1.580 | 51,562 |
| 2024-09-18 | 1.550 | 1.556 | 1.540 | 1.556 | 1.556 | 7,752 |
| 2024-09-17 | 1.530 | 1.550 | 1.482 | 1.550 | 1.550 | 56,528 |
| 2024-09-16 | 1.480 | 1.520 | 1.480 | 1.480 | 1.480 | 4,949 |
| 2024-09-13 | 1.510 | 1.520 | 1.500 | 1.500 | 1.500 | 17,909 |
| 2024-09-12 | 1.530 | 1.540 | 1.500 | 1.500 | 1.500 | 15,759 |
| 2024-09-11 | 1.510 | 1.520 | 1.460 | 1.520 | 1.520 | 18,165 |
| 2024-09-10 | 1.520 | 1.520 | 1.412 | 1.508 | 1.508 | 44,254 |
| 2024-09-09 | 1.380 | 1.500 | 1.360 | 1.500 | 1.500 | 54,399 |
| 2024-09-06 | 1.440 | 1.440 | 1.350 | 1.380 | 1.380 | 54,651 |
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.