Azerion Group N.V. (AMS:AZRN)
Netherlands · Delayed Price · Currency is EUR 1.140
-0.010 (-0.87%)
At close: Dec 24, 2025
Azerion Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 701 |
| Dec 23, 2025 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | - | 15,566 |
| Dec 22, 2025 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -0.43% | 17,660 |
| Dec 19, 2025 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | -1.28% | 14,971 |
| Dec 18, 2025 | 1.16 | 1.17 | 1.14 | 1.17 | 1.17 | 0.43% | 7,936 |
| Dec 17, 2025 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | -0.43% | 8,221 |
| Dec 16, 2025 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -0.85% | 1,746 |
| Dec 15, 2025 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | - | 4,421 |
| Dec 12, 2025 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | -0.84% | 59,045 |
| Dec 11, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.85% | 6,424 |
| Dec 10, 2025 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | - | 9,764 |
| Dec 9, 2025 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 10,501 |
| Dec 8, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 3,704 |
| Dec 5, 2025 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | -0.83% | 10,372 |
| Dec 4, 2025 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 1.26% | 3,533 |
| Dec 3, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 31,517 |
| Dec 2, 2025 | 1.23 | 1.24 | 1.21 | 1.21 | 1.21 | 0.84% | 10,273 |
| Dec 1, 2025 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -2.85% | 5,007 |
| Nov 28, 2025 | 1.22 | 1.23 | 1.19 | 1.23 | 1.23 | 0.82% | 35,545 |
| Nov 27, 2025 | 1.21 | 1.22 | 1.19 | 1.22 | 1.22 | 3.39% | 17,510 |
| Nov 26, 2025 | 1.19 | 1.22 | 1.18 | 1.18 | 1.18 | -1.67% | 34,082 |
| Nov 25, 2025 | 1.25 | 1.25 | 1.15 | 1.20 | 1.20 | -2.44% | 35,000 |
| Nov 24, 2025 | 1.25 | 1.26 | 1.23 | 1.23 | 1.23 | -0.40% | 20,981 |
| Nov 21, 2025 | 1.24 | 1.28 | 1.24 | 1.24 | 1.24 | - | 10,097 |
| Nov 20, 2025 | 1.24 | 1.27 | 1.24 | 1.24 | 1.24 | -0.40% | 6,356 |
| Nov 19, 2025 | 1.28 | 1.28 | 1.23 | 1.24 | 1.24 | -3.50% | 15,988 |
| Nov 18, 2025 | 1.33 | 1.36 | 1.12 | 1.29 | 1.29 | -1.15% | 191,373 |
| Nov 17, 2025 | 1.28 | 1.30 | 1.26 | 1.30 | 1.30 | 1.56% | 33,497 |
| Nov 14, 2025 | 1.28 | 1.30 | 1.25 | 1.28 | 1.28 | - | 13,477 |
| Nov 13, 2025 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | - | 6,765 |
| Nov 12, 2025 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | 0.79% | 13,109 |
| Nov 11, 2025 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | 0.40% | 4,325 |
| Nov 10, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | - | 2,983 |
| Nov 7, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | -0.39% | 4,495 |
| Nov 6, 2025 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | -0.78% | 2,183 |
| Nov 5, 2025 | 1.27 | 1.28 | 1.25 | 1.28 | 1.28 | 0.79% | 9,477 |
| Nov 4, 2025 | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | - | 949 |
| Nov 3, 2025 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -0.78% | 2,729 |
| Oct 31, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 2,373 |
| Oct 30, 2025 | 1.27 | 1.29 | 1.25 | 1.28 | 1.28 | 1.19% | 35,165 |
| Oct 29, 2025 | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | 0.40% | 10,150 |
| Oct 28, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | - | 4,127 |
| Oct 27, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | - | 7,247 |
| Oct 24, 2025 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -0.40% | 19,884 |
| Oct 23, 2025 | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | 1.61% | 17,042 |
| Oct 22, 2025 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | -1.97% | 17,917 |
| Oct 21, 2025 | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | -0.39% | 18,686 |
| Oct 20, 2025 | 1.27 | 1.28 | 1.25 | 1.28 | 1.28 | 1.59% | 2,950 |
| Oct 17, 2025 | 1.27 | 1.27 | 1.23 | 1.26 | 1.26 | -1.18% | 17,131 |
| Oct 16, 2025 | 1.25 | 1.27 | 1.24 | 1.27 | 1.27 | 1.60% | 5,754 |