Azimut Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	35.20	36.44	35.04	36.39	36.39	2.45%	568,656
Jan 30, 2026	36.10	36.14	35.51	35.52	35.52	-1.39%	672,548
Jan 29, 2026	36.57	36.79	36.02	36.02	36.02	-0.77%	482,076
Jan 28, 2026	36.86	36.86	36.21	36.30	36.30	-1.47%	357,901
Jan 27, 2026	36.84	36.97	36.64	36.84	36.84	0.52%	341,218
Jan 26, 2026	36.95	36.95	36.48	36.65	36.65	-0.68%	365,638
Jan 23, 2026	37.16	37.17	36.79	36.90	36.90	-0.91%	311,921
Jan 22, 2026	36.58	37.32	36.46	37.24	37.24	3.02%	809,620
Jan 21, 2026	36.01	36.25	35.61	36.15	36.15	-0.14%	865,787
Jan 20, 2026	36.53	36.58	35.87	36.20	36.20	-1.90%	739,371
Jan 19, 2026	36.53	37.05	36.16	36.90	36.90	-0.70%	674,819
Jan 16, 2026	37.00	37.18	36.65	37.16	37.16	0.35%	595,447
Jan 15, 2026	36.70	37.07	36.67	37.03	37.03	0.93%	584,754
Jan 14, 2026	36.02	36.69	36.00	36.69	36.69	2.00%	635,357
Jan 13, 2026	36.62	36.62	35.97	35.97	35.97	-1.69%	768,249
Jan 12, 2026	36.71	36.73	36.44	36.59	36.59	-0.11%	467,807
Jan 9, 2026	36.93	36.93	36.31	36.63	36.63	-0.14%	526,729
Jan 8, 2026	36.19	37.07	35.81	36.68	36.68	0.74%	670,143
Jan 7, 2026	36.75	36.75	36.13	36.41	36.41	-0.16%	462,149
Jan 6, 2026	36.57	36.97	36.46	36.47	36.47	0.19%	443,990
Jan 5, 2026	35.98	36.40	35.97	36.40	36.40	1.88%	716,046
Jan 2, 2026	35.74	35.86	35.57	35.73	35.73	-0.03%	284,233
Dec 30, 2025	35.54	35.87	35.36	35.74	35.74	0.99%	431,304
Dec 29, 2025	35.62	35.73	35.31	35.39	35.39	-0.70%	405,285
Dec 23, 2025	35.78	35.78	35.34	35.64	35.64	-0.22%	436,652
Dec 22, 2025	35.82	35.85	35.42	35.72	35.72	0.20%	527,489
Dec 19, 2025	35.21	35.78	35.21	35.65	35.65	0.65%	1,525,554
Dec 18, 2025	35.06	35.65	35.06	35.42	35.42	0.71%	816,451
Dec 17, 2025	35.13	35.51	35.04	35.17	35.17	0.34%	703,655
Dec 16, 2025	34.88	35.14	34.60	35.05	35.05	0.03%	820,591
Dec 15, 2025	35.29	35.44	34.83	35.04	35.04	0.17%	800,928
Dec 12, 2025	35.63	35.85	34.96	34.98	34.98	-1.24%	596,736
Dec 11, 2025	35.75	35.91	35.14	35.42	35.42	-0.81%	731,757
Dec 10, 2025	35.47	35.71	35.22	35.71	35.71	0.11%	542,318
Dec 9, 2025	35.29	35.67	35.18	35.67	35.67	1.91%	518,982
Dec 8, 2025	35.00	35.46	34.32	35.00	35.00	0.46%	667,430
Dec 5, 2025	34.82	35.11	34.68	34.84	34.84	0.06%	438,900
Dec 4, 2025	35.05	35.08	34.35	34.82	34.82	-0.06%	545,621
Dec 3, 2025	35.13	35.54	34.83	34.84	34.84	-0.63%	568,636
Dec 2, 2025	35.04	35.45	34.86	35.06	35.06	-0.26%	442,396
Dec 1, 2025	35.65	35.65	34.80	35.15	35.15	-1.43%	827,813
Nov 28, 2025	35.50	35.99	35.21	35.66	35.66	0.14%	1,154,385
Nov 27, 2025	34.82	35.69	34.67	35.61	35.61	2.56%	1,314,596
Nov 26, 2025	34.00	34.75	33.87	34.72	34.72	2.90%	1,007,901
Nov 25, 2025	34.15	34.15	33.44	33.74	33.74	-0.85%	1,014,891
Nov 24, 2025	33.90	34.25	33.78	34.03	34.03	1.13%	1,239,245
Nov 21, 2025	33.32	33.85	33.22	33.65	33.65	-0.24%	979,884
Nov 20, 2025	33.63	34.03	33.40	33.73	33.73	1.84%	1,177,845
Nov 19, 2025	32.92	33.51	32.54	33.12	33.12	0.88%	1,005,271
Nov 18, 2025	33.00	33.14	32.70	32.83	32.83	-1.88%	1,121,128