Azerion Group N.V. (AMS:AZRN)
Netherlands · Delayed Price · Currency is EUR 0.9600
-0.0040 (-0.41%)
At close: Mar 6, 2026
Azerion Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 1.13 | 1.14 | 1.10 | 1.10 | 1.10 | -2.65% | 76,296 |
| Jan 15, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | - | 26,151 |
| Jan 14, 2026 | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | - | 14,126 |
| Jan 13, 2026 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | -0.44% | 25,261 |
| Jan 12, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | 0.44% | 12,796 |
| Jan 9, 2026 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -1.74% | 56,870 |
| Jan 8, 2026 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | - | 27,138 |
| Jan 7, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | -0.43% | 3,992 |
| Jan 6, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | - | 33,402 |
| Jan 5, 2026 | 1.15 | 1.16 | 1.13 | 1.16 | 1.16 | 0.43% | 35,407 |
| Jan 2, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 1.77% | 19,506 |
| Dec 31, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 5,417 |
| Dec 30, 2025 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.88% | 8,211 |
| Dec 29, 2025 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | - | 26,189 |
| Dec 24, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 701 |