Azerion Group N.V. (AMS:AZRN)
Netherlands · Delayed Price · Currency is EUR 0.7480
-0.0320 (-4.10%)
At close: Mar 27, 2026
Azerion Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.76 | 0.78 | 0.73 | 0.74 | - | -5.13% | 29,910 |
| Mar 26, 2026 | 0.81 | 0.81 | 0.77 | 0.78 | 0.78 | -1.76% | 49,185 |
| Mar 25, 2026 | 0.82 | 0.83 | 0.77 | 0.79 | 0.79 | -2.46% | 70,538 |
| Mar 24, 2026 | 0.84 | 0.84 | 0.79 | 0.81 | 0.81 | -1.45% | 27,278 |
| Mar 23, 2026 | 0.81 | 0.85 | 0.78 | 0.83 | 0.83 | -2.59% | 92,314 |
| Mar 20, 2026 | 0.84 | 0.85 | 0.80 | 0.85 | 0.85 | -2.08% | 26,070 |
| Mar 19, 2026 | 0.92 | 0.92 | 0.83 | 0.87 | 0.87 | -5.87% | 50,178 |
| Mar 18, 2026 | 0.91 | 0.93 | 0.91 | 0.92 | 0.92 | -1.50% | 8,588 |
| Mar 17, 2026 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | - | 4,520 |
| Mar 16, 2026 | 0.95 | 0.95 | 0.90 | 0.93 | 0.93 | -1.27% | 26,764 |
| Mar 13, 2026 | 0.95 | 0.95 | 0.90 | 0.95 | 0.95 | 0.64% | 21,356 |
| Mar 12, 2026 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -0.63% | 14,406 |
| Mar 11, 2026 | 0.96 | 0.97 | 0.93 | 0.95 | 0.95 | -1.46% | 8,655 |
| Mar 10, 2026 | 0.94 | 0.96 | 0.93 | 0.96 | 0.96 | 2.13% | 2,487 |
| Mar 9, 2026 | 0.93 | 0.97 | 0.92 | 0.94 | 0.94 | -2.08% | 25,408 |
| Mar 6, 2026 | 0.97 | 0.97 | 0.93 | 0.96 | 0.96 | -0.41% | 22,009 |
| Mar 5, 2026 | 0.96 | 0.97 | 0.94 | 0.96 | 0.96 | 0.42% | 27,372 |
| Mar 4, 2026 | 0.91 | 0.96 | 0.91 | 0.96 | 0.96 | 3.23% | 32,247 |
| Mar 3, 2026 | 0.95 | 0.95 | 0.89 | 0.93 | 0.93 | -0.85% | 94,945 |
| Mar 2, 2026 | 0.97 | 0.97 | 0.93 | 0.94 | 0.94 | -3.10% | 39,085 |
| Feb 27, 2026 | 1.00 | 1.00 | 0.95 | 0.97 | 0.97 | -2.22% | 103,953 |
| Feb 26, 2026 | 1.02 | 1.02 | 0.97 | 0.99 | 0.99 | -2.94% | 138,629 |
| Feb 25, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 50,375 |
| Feb 24, 2026 | 1.00 | 1.04 | 1.00 | 1.01 | 1.01 | -2.88% | 140,166 |
| Feb 23, 2026 | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | 2.97% | 26,641 |
| Feb 20, 2026 | 1.05 | 1.05 | 1.00 | 1.01 | 1.01 | -2.88% | 33,111 |
| Feb 19, 2026 | 1.04 | 1.04 | 1.01 | 1.04 | 1.04 | - | 75,161 |
| Feb 18, 2026 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | 0.97% | 33,996 |
| Feb 17, 2026 | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | -0.96% | 30,018 |
| Feb 16, 2026 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | 0.48% | 3,855 |
| Feb 13, 2026 | 1.03 | 1.04 | 1.01 | 1.04 | 1.04 | 0.49% | 23,376 |
| Feb 12, 2026 | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | -1.44% | 16,479 |
| Feb 11, 2026 | 1.05 | 1.05 | 1.02 | 1.05 | 1.05 | - | 28,162 |
| Feb 10, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | -0.48% | 9,451 |
| Feb 9, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | - | 19,675 |
| Feb 6, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 10,596 |
| Feb 5, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | 0.97% | 16,226 |
| Feb 4, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.44% | 14,828 |
| Feb 3, 2026 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | -0.48% | 18,824 |
| Feb 2, 2026 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | -1.41% | 23,877 |
| Jan 30, 2026 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 0.47% | 11,107 |
| Jan 29, 2026 | 1.04 | 1.07 | 1.04 | 1.06 | 1.06 | 0.95% | 18,398 |
| Jan 28, 2026 | 1.04 | 1.08 | 1.04 | 1.05 | 1.05 | - | 29,416 |
| Jan 27, 2026 | 1.03 | 1.08 | 1.03 | 1.05 | 1.05 | 0.48% | 24,087 |
| Jan 26, 2026 | 1.06 | 1.09 | 1.03 | 1.05 | 1.05 | -2.79% | 47,417 |
| Jan 23, 2026 | 1.08 | 1.08 | 1.04 | 1.08 | 1.08 | -0.46% | 45,827 |
| Jan 22, 2026 | 1.08 | 1.10 | 1.08 | 1.08 | 1.08 | -1.37% | 60,034 |
| Jan 21, 2026 | 1.09 | 1.10 | 1.08 | 1.10 | 1.10 | - | 5,399 |
| Jan 20, 2026 | 1.09 | 1.10 | 1.07 | 1.10 | 1.10 | -1.35% | 17,234 |
| Jan 19, 2026 | 1.10 | 1.14 | 1.09 | 1.11 | 1.11 | 0.91% | 69,547 |