Azerion Group N.V. (AMS:AZRN)
Netherlands · Delayed Price · Currency is EUR 1.200
+0.020 (1.67%)
Aug 6, 2025, 5:35 PM CET
Azerion Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 1.22 | 1.24 | 1.21 | 1.24 | 1.24 | 3.33% | 20,635 |
| Aug 5, 2025 | 1.21 | 1.24 | 1.20 | 1.20 | 1.20 | - | 28,204 |
| Aug 4, 2025 | 1.18 | 1.23 | 1.18 | 1.20 | 1.20 | 2.56% | 32,602 |
| Aug 1, 2025 | 1.24 | 1.24 | 1.17 | 1.17 | 1.17 | -5.65% | 26,964 |
| Jul 31, 2025 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | 3.33% | 22,591 |
| Jul 30, 2025 | 1.17 | 1.20 | 1.16 | 1.20 | 1.20 | 2.56% | 69,673 |
| Jul 29, 2025 | 1.15 | 1.17 | 1.13 | 1.17 | 1.17 | 2.63% | 32,267 |
| Jul 28, 2025 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | - | 17,819 |
| Jul 25, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 19,622 |
| Jul 24, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | 17,811 |
| Jul 23, 2025 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | - | 19,139 |
| Jul 22, 2025 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -1.74% | 27,468 |
| Jul 21, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | - | 14,642 |
| Jul 18, 2025 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | 1.77% | 116,192 |
| Jul 17, 2025 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -1.74% | 69,281 |
| Jul 16, 2025 | 1.15 | 1.16 | 1.12 | 1.15 | 1.15 | - | 62,910 |
| Jul 15, 2025 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | 0.88% | 35,549 |
| Jul 14, 2025 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -1.72% | 10,730 |
| Jul 11, 2025 | 1.12 | 1.17 | 1.10 | 1.16 | 1.16 | 4.50% | 161,825 |
| Jul 10, 2025 | 1.15 | 1.20 | 1.11 | 1.11 | 1.11 | -0.89% | 369,919 |
| Jul 9, 2025 | 1.16 | 1.16 | 1.11 | 1.12 | 1.12 | -2.61% | 100,438 |
| Jul 8, 2025 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | - | 31,764 |
| Jul 7, 2025 | 1.15 | 1.17 | 1.13 | 1.15 | 1.15 | -1.71% | 30,769 |
| Jul 4, 2025 | 1.20 | 1.20 | 1.14 | 1.17 | 1.17 | - | 52,147 |
| Jul 3, 2025 | 1.22 | 1.22 | 1.17 | 1.17 | 1.17 | -3.31% | 83,874 |
| Jul 2, 2025 | 1.20 | 1.21 | 1.18 | 1.21 | 1.21 | 0.83% | 23,817 |
| Jul 1, 2025 | 1.22 | 1.22 | 1.17 | 1.20 | 1.20 | -0.83% | 27,451 |
| Jun 30, 2025 | 1.18 | 1.23 | 1.17 | 1.21 | 1.21 | 0.83% | 45,582 |
| Jun 27, 2025 | 1.22 | 1.24 | 1.17 | 1.20 | 1.20 | -0.83% | 181,565 |
| Jun 26, 2025 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | -2.42% | 42,757 |
| Jun 25, 2025 | 1.23 | 1.25 | 1.21 | 1.24 | 1.24 | 0.81% | 21,676 |
| Jun 24, 2025 | 1.25 | 1.25 | 1.20 | 1.23 | 1.23 | - | 25,552 |
| Jun 23, 2025 | 1.24 | 1.25 | 1.18 | 1.23 | 1.23 | -0.81% | 42,681 |
| Jun 20, 2025 | 1.22 | 1.28 | 1.22 | 1.24 | 1.24 | 1.64% | 17,960 |
| Jun 19, 2025 | 1.22 | 1.26 | 1.21 | 1.22 | 1.22 | -2.40% | 27,451 |
| Jun 18, 2025 | 1.31 | 1.31 | 1.22 | 1.25 | 1.25 | -4.58% | 38,113 |
| Jun 17, 2025 | 1.36 | 1.36 | 1.30 | 1.31 | 1.31 | -4.38% | 44,004 |
| Jun 16, 2025 | 1.35 | 1.40 | 1.35 | 1.37 | 1.37 | -2.14% | 2,958 |
| Jun 13, 2025 | 1.37 | 1.40 | 1.35 | 1.40 | 1.40 | -0.71% | 18,823 |
| Jun 12, 2025 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | -0.70% | 5,607 |
| Jun 11, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 0.71% | 283 |
| Jun 10, 2025 | 1.42 | 1.43 | 1.38 | 1.41 | 1.41 | - | 17,800 |
| Jun 9, 2025 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | - | 1,004 |
| Jun 6, 2025 | 1.42 | 1.42 | 1.39 | 1.41 | 1.41 | 2.17% | 3,060 |
| Jun 5, 2025 | 1.40 | 1.41 | 1.38 | 1.38 | 1.38 | -1.43% | 5,117 |
| Jun 4, 2025 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | -2.10% | 23,584 |
| Jun 3, 2025 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | - | 16,669 |
| Jun 2, 2025 | 1.41 | 1.45 | 1.41 | 1.43 | 1.43 | -0.69% | 12,752 |
| May 30, 2025 | 1.51 | 1.51 | 1.44 | 1.44 | 1.44 | -4.00% | 27,355 |
| May 29, 2025 | 1.48 | 1.51 | 1.46 | 1.50 | 1.50 | 1.35% | 32,762 |