Azerion Group N.V. (AMS:AZRN)
Netherlands · Delayed Price · Currency is EUR 1.035
+0.025 (2.48%)
Jul 27, 2026, 5:35 PM CET
Azerion Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 0.94 | 0.94 | 0.87 | 0.90 | 0.90 | -4.05% | 132,624 |
| Jun 8, 2026 | 0.95 | 0.95 | 0.92 | 0.94 | 0.94 | -1.68% | 18,496 |
| Jun 5, 2026 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | 0.42% | 24,695 |
| Jun 4, 2026 | 0.97 | 0.98 | 0.94 | 0.95 | 0.95 | -3.26% | 42,188 |
| Jun 3, 2026 | 1.01 | 1.03 | 0.97 | 0.98 | 0.98 | -2.77% | 40,454 |
| Jun 2, 2026 | 1.03 | 1.04 | 1.01 | 1.01 | 1.01 | -3.35% | 69,101 |
| Jun 1, 2026 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -2.34% | 30,875 |
| May 29, 2026 | 1.09 | 1.09 | 1.05 | 1.07 | 1.07 | 0.94% | 74,067 |
| May 28, 2026 | 1.17 | 1.17 | 1.05 | 1.06 | 1.06 | -6.19% | 171,537 |
| May 27, 2026 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -2.59% | 44,264 |
| 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 |