Azerion Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	1.17	1.18	1.15	1.16	1.16	-0.85%	49,174
May 25, 2026	1.16	1.18	1.12	1.17	1.17	1.30%	147,717
May 22, 2026	1.05	1.16	1.05	1.16	1.16	10.00%	261,488
May 21, 2026	1.04	1.06	1.04	1.05	1.05	1.45%	81,930
May 20, 2026	1.01	1.04	1.01	1.04	1.04	1.47%	75,624
May 19, 2026	1.01	1.03	0.99	1.02	1.02	0.99%	67,929
May 18, 2026	0.99	1.02	0.99	1.01	1.01	2.23%	66,762
May 15, 2026	0.95	0.99	0.95	0.99	0.99	1.44%	103,262
May 14, 2026	0.97	0.99	0.97	0.97	0.97	1.04%	35,331
May 13, 2026	0.99	0.99	0.94	0.96	0.96	-2.03%	168,454
May 12, 2026	0.97	0.99	0.96	0.98	0.98	2.50%	119,446
May 11, 2026	0.94	0.98	0.91	0.96	0.96	3.23%	108,987
May 8, 2026	0.89	0.93	0.88	0.93	0.93	6.65%	57,579
May 7, 2026	0.87	0.93	0.85	0.87	0.87	2.59%	178,764
May 6, 2026	0.83	0.88	0.83	0.85	0.85	2.41%	34,646
May 5, 2026	0.83	0.86	0.82	0.83	0.83	1.22%	77,345
May 4, 2026	0.81	0.83	0.80	0.82	0.82	2.50%	91,997
Apr 30, 2026	0.79	0.82	0.79	0.80	0.80	1.27%	85,902
Apr 29, 2026	0.77	0.80	0.77	0.79	0.79	2.60%	71,199
Apr 28, 2026	0.74	0.78	0.74	0.77	0.77	1.32%	10,637
Apr 27, 2026	0.72	0.78	0.72	0.76	0.76	4.11%	70,407
Apr 24, 2026	0.71	0.73	0.70	0.73	0.73	1.39%	113,876
Apr 23, 2026	0.70	0.72	0.70	0.72	0.72	2.86%	62,235
Apr 22, 2026	0.71	0.71	0.70	0.70	0.70	-0.85%	12,497
Apr 21, 2026	0.71	0.71	0.70	0.71	0.71	-0.56%	9,500
Apr 20, 2026	0.72	0.72	0.70	0.71	0.71	-1.11%	48,737
Apr 17, 2026	0.72	0.72	0.70	0.72	0.72	0.28%	104,375
Apr 16, 2026	0.70	0.72	0.70	0.72	0.72	1.42%	127,147
Apr 15, 2026	0.70	0.71	0.68	0.71	0.71	-0.56%	90,552
Apr 14, 2026	0.69	0.72	0.66	0.71	0.71	2.90%	184,747
Apr 13, 2026	0.70	0.70	0.67	0.69	0.69	-2.27%	60,067
Apr 10, 2026	0.70	0.71	0.68	0.71	0.71	0.28%	52,985
Apr 9, 2026	0.71	0.71	0.66	0.70	0.70	-2.76%	76,342
Apr 8, 2026	0.75	0.75	0.68	0.72	0.72	-0.82%	109,990
Apr 7, 2026	0.70	0.74	0.70	0.73	0.73	1.39%	38,308
Apr 2, 2026	0.73	0.74	0.72	0.72	0.72	0.56%	47,347
Apr 1, 2026	0.69	0.76	0.69	0.72	0.72	4.07%	309,888
Mar 31, 2026	0.67	0.69	0.67	0.69	0.69	-1.99%	74,702
Mar 30, 2026	0.74	0.74	0.70	0.70	0.70	-6.15%	47,778
Mar 27, 2026	0.76	0.78	0.69	0.75	0.75	-4.10%	115,008
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