Azerion Group N.V. (AMS:AZRN)
Netherlands · Delayed Price · Currency is EUR 1.080
-0.015 (-1.37%)
Jan 22, 2026, 4:56 PM CET
Azerion Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | - | - | 9,252 |
| 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 |
| 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 |