Azerion Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	0.70	0.71	0.70	0.71	-	0.57%	105,595
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
Mar 12, 2026	0.96	0.96	0.94	0.94	0.94	-0.63%	14,406
Mar 11, 2026	0.96	0.97	0.93	0.95	0.95	-1.46%	8,655
Mar 10, 2026	0.94	0.96	0.93	0.96	0.96	2.13%	2,487
Mar 9, 2026	0.93	0.97	0.92	0.94	0.94	-2.08%	25,408
Mar 6, 2026	0.97	0.97	0.93	0.96	0.96	-0.41%	22,009
Mar 5, 2026	0.96	0.97	0.94	0.96	0.96	0.42%	27,372
Mar 4, 2026	0.91	0.96	0.91	0.96	0.96	3.23%	32,247
Mar 3, 2026	0.95	0.95	0.89	0.93	0.93	-0.85%	94,945
Mar 2, 2026	0.97	0.97	0.93	0.94	0.94	-3.10%	39,085
Feb 27, 2026	1.00	1.00	0.95	0.97	0.97	-2.22%	103,953
Feb 26, 2026	1.02	1.02	0.97	0.99	0.99	-2.94%	138,629
Feb 25, 2026	1.01	1.02	1.00	1.02	1.02	0.99%	50,375
Feb 24, 2026	1.00	1.04	1.00	1.01	1.01	-2.88%	140,166
Feb 23, 2026	1.02	1.05	1.02	1.04	1.04	2.97%	26,641
Feb 20, 2026	1.05	1.05	1.00	1.01	1.01	-2.88%	33,111
Feb 19, 2026	1.04	1.04	1.01	1.04	1.04	-	75,161
Feb 18, 2026	1.05	1.05	1.02	1.04	1.04	0.97%	33,996
Feb 17, 2026	1.02	1.05	1.02	1.03	1.03	-0.96%	30,018
Feb 16, 2026	1.04	1.04	1.02	1.04	1.04	0.48%	3,855
Feb 13, 2026	1.03	1.04	1.01	1.04	1.04	0.49%	23,376
Feb 12, 2026	1.05	1.05	1.01	1.03	1.03	-1.44%	16,479
Feb 11, 2026	1.05	1.05	1.02	1.05	1.05	-	28,162
Feb 10, 2026	1.04	1.05	1.04	1.05	1.05	-0.48%	9,451
Feb 9, 2026	1.04	1.05	1.04	1.05	1.05	-	19,675
Feb 6, 2026	1.04	1.05	1.04	1.05	1.05	0.96%	10,596
Feb 5, 2026	1.04	1.05	1.04	1.04	1.04	0.97%	16,226
Feb 4, 2026	1.05	1.05	1.03	1.03	1.03	-1.44%	14,828