Azerion Group N.V. (AMS:AZRN)
Netherlands · Delayed Price · Currency is EUR 0.8880
-0.0120 (-1.33%)
Sep 17, 2026, 5:28 PM CET
Azerion Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 0.89 | 0.90 | 0.89 | 0.89 | 0.89 | -1.33% | 4,570 |
| Sep 16, 2026 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | - | 23,315 |
| Sep 15, 2026 | 0.90 | 0.92 | 0.90 | 0.90 | 0.90 | - | 13,360 |
| Sep 14, 2026 | 0.94 | 0.95 | 0.90 | 0.90 | 0.90 | -4.46% | 35,918 |
| Sep 11, 2026 | 0.94 | 0.96 | 0.94 | 0.94 | 0.94 | -2.89% | 10,618 |
| Sep 10, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 3.19% | 13,661 |
| Sep 9, 2026 | 0.97 | 0.98 | 0.94 | 0.94 | 0.94 | -3.09% | 26,131 |
| Sep 8, 2026 | 0.94 | 0.99 | 0.94 | 0.97 | 0.97 | - | 50,785 |
| Sep 7, 2026 | 0.94 | 0.99 | 0.94 | 0.97 | 0.97 | - | 40,886 |
| Sep 4, 2026 | 0.94 | 0.99 | 0.94 | 0.97 | 0.97 | -1.02% | 57,280 |
| Sep 3, 2026 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 1.03% | 33,202 |
| Sep 2, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 1.04% | 32,345 |
| Sep 1, 2026 | 0.92 | 0.97 | 0.92 | 0.96 | 0.96 | 3.23% | 101,616 |
| Aug 31, 2026 | 0.93 | 0.94 | 0.91 | 0.93 | 0.93 | -1.06% | 62,690 |
| Aug 28, 2026 | 0.91 | 0.96 | 0.91 | 0.94 | 0.94 | 2.84% | 69,572 |
| Aug 27, 2026 | 0.90 | 0.99 | 0.90 | 0.91 | 0.91 | -11.26% | 335,902 |
| Aug 26, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 33,698 |
| Aug 25, 2026 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | - | 34,068 |
| Aug 24, 2026 | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | -0.95% | 32,819 |
| Aug 21, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 36,040 |
| Aug 20, 2026 | 1.07 | 1.07 | 1.02 | 1.05 | 1.05 | -1.87% | 42,369 |
| Aug 19, 2026 | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | 0.94% | 26,030 |
| Aug 18, 2026 | 1.01 | 1.06 | 0.95 | 1.06 | 1.06 | 0.95% | 52,590 |
| Aug 17, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 16,404 |
| Aug 14, 2026 | 1.08 | 1.08 | 1.04 | 1.05 | 1.05 | - | 15,038 |
| Aug 13, 2026 | 1.03 | 1.07 | 1.02 | 1.05 | 1.05 | - | 21,804 |
| Aug 12, 2026 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | -1.87% | 75,979 |
| Aug 11, 2026 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 0.94% | 28,583 |
| Aug 10, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | -0.93% | 32,243 |
| Aug 7, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -0.47% | 48,097 |
| Aug 6, 2026 | 1.08 | 1.08 | 1.05 | 1.08 | 1.08 | -0.46% | 19,280 |
| Aug 5, 2026 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | - | 37,313 |
| Aug 4, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 0.93% | 12,912 |
| Aug 3, 2026 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | -0.93% | 30,651 |
| Jul 31, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 1.41% | 8,438 |
| Jul 30, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | -0.47% | 42,676 |
| Jul 29, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | 0.94% | 18,667 |
| Jul 28, 2026 | 1.04 | 1.06 | 1.00 | 1.06 | 1.06 | 2.42% | 65,295 |
| Jul 27, 2026 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 2.48% | 12,425 |
| Jul 24, 2026 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 96,192 |
| Jul 23, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | - | 16,399 |
| Jul 22, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | - | 21,229 |
| Jul 21, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | - | 15,713 |
| Jul 20, 2026 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | 0.99% | 51,656 |
| Jul 17, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -0.49% | 33,832 |
| Jul 16, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -1.46% | 8,475 |
| Jul 15, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | - | 3,067 |
| Jul 14, 2026 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 31,797 |
| Jul 13, 2026 | 1.04 | 1.04 | 1.00 | 1.02 | 1.02 | -1.92% | 14,449 |
| Jul 10, 2026 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 0.48% | 30,175 |