Azerion Group N.V. (AMS:AZRN)
Netherlands · Delayed Price · Currency is EUR 1.060
+0.010 (0.95%)
Aug 18, 2026, 5:28 PM CET
Azerion Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 1.00 | 1.04 | 0.97 | 1.04 | 1.04 | 0.49% | 49,090 |
| Jul 8, 2026 | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | 1.48% | 10,549 |
| Jul 7, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.98% | 38,260 |
| Jul 6, 2026 | 1.02 | 1.03 | 1.00 | 1.03 | 1.03 | 0.49% | 31,203 |
| Jul 3, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 24,046 |
| Jul 2, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | 1.00% | 1,738 |
| Jul 1, 2026 | 0.97 | 1.02 | 0.97 | 1.00 | 1.00 | -0.99% | 10,406 |
| Jun 30, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 13,096 |
| Jun 29, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 23,955 |
| Jun 26, 2026 | 1.00 | 1.01 | 0.98 | 1.01 | 1.01 | 0.50% | 9,314 |
| Jun 25, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.50% | 17,486 |
| Jun 24, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 28,673 |
| Jun 23, 2026 | 0.99 | 1.00 | 0.96 | 0.99 | 0.99 | -1.00% | 102,949 |
| Jun 22, 2026 | 1.03 | 1.03 | 0.98 | 1.00 | 1.00 | - | 29,717 |
| Jun 19, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 2.88% | 46,462 |
| Jun 18, 2026 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | 0.83% | 44,071 |
| Jun 17, 2026 | 0.95 | 0.98 | 0.95 | 0.96 | 0.96 | 0.21% | 17,133 |
| Jun 16, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | 1.05% | 9,577 |
| Jun 15, 2026 | 0.95 | 0.98 | 0.95 | 0.95 | 0.95 | 3.48% | 42,706 |
| Jun 12, 2026 | 0.93 | 0.99 | 0.88 | 0.92 | 0.92 | -0.43% | 37,350 |
| Jun 11, 2026 | 0.91 | 0.92 | 0.89 | 0.92 | 0.92 | 0.43% | 41,255 |
| Jun 10, 2026 | 0.90 | 0.93 | 0.90 | 0.92 | 0.92 | 2.22% | 29,304 |