Azimut Holding S.p.A. (BIT:AZM)
Italy · Delayed Price · Currency is EUR 31.16
+0.01 (0.03%)
Sep 22, 2025, 10:44 AM CET
Azimut Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 31.00 | 31.28 | 30.88 | 31.15 | 31.15 | 0.71% | 719,900 |
| Sep 18, 2025 | 30.96 | 31.00 | 30.66 | 30.93 | 30.93 | 0.91% | 442,448 |
| Sep 17, 2025 | 30.91 | 31.07 | 30.35 | 30.65 | 30.65 | -0.29% | 495,534 |
| Sep 16, 2025 | 31.00 | 31.03 | 30.74 | 30.74 | 30.74 | -0.45% | 404,502 |
| Sep 15, 2025 | 30.84 | 31.10 | 30.74 | 30.88 | 30.88 | 0.59% | 474,960 |
| Sep 12, 2025 | 30.40 | 30.78 | 30.39 | 30.70 | 30.70 | 0.75% | 442,648 |
| Sep 11, 2025 | 30.00 | 30.73 | 29.95 | 30.47 | 30.47 | 1.74% | 535,053 |
| Sep 10, 2025 | 30.10 | 30.33 | 29.82 | 29.95 | 29.95 | -0.23% | 361,845 |
| Sep 9, 2025 | 30.00 | 30.20 | 29.81 | 30.02 | 30.02 | 0.64% | 396,171 |
| Sep 8, 2025 | 29.95 | 30.07 | 29.78 | 29.83 | 29.83 | -0.03% | 250,498 |
| Sep 5, 2025 | 30.16 | 30.44 | 29.70 | 29.84 | 29.84 | -0.67% | 629,159 |
| Sep 4, 2025 | 29.68 | 30.17 | 29.65 | 30.04 | 30.04 | 0.91% | 392,220 |
| Sep 3, 2025 | 29.99 | 30.01 | 29.62 | 29.77 | 29.77 | 0.10% | 483,461 |
| Sep 2, 2025 | 30.61 | 30.71 | 29.71 | 29.74 | 29.74 | -2.84% | 644,353 |
| Sep 1, 2025 | 30.67 | 30.82 | 30.28 | 30.61 | 30.61 | -0.16% | 537,611 |
| Aug 29, 2025 | 31.26 | 31.26 | 30.66 | 30.66 | 30.66 | -1.92% | 661,047 |
| Aug 28, 2025 | 31.26 | 31.82 | 31.00 | 31.26 | 31.26 | - | 708,537 |
| Aug 27, 2025 | 31.04 | 31.49 | 30.53 | 31.26 | 31.26 | 0.51% | 1,050,224 |
| Aug 26, 2025 | 31.62 | 31.65 | 31.05 | 31.10 | 31.10 | -1.83% | 872,998 |
| Aug 25, 2025 | 31.35 | 32.17 | 31.35 | 31.68 | 31.68 | 0.32% | 924,012 |
| Aug 22, 2025 | 30.65 | 31.65 | 30.65 | 31.58 | 31.58 | 2.97% | 1,291,509 |
| Aug 21, 2025 | 30.75 | 31.04 | 30.62 | 30.67 | 30.67 | -0.32% | 713,958 |
| Aug 20, 2025 | 30.93 | 30.97 | 30.70 | 30.77 | 30.77 | -0.93% | 358,531 |
| Aug 19, 2025 | 31.09 | 31.25 | 30.97 | 31.06 | 31.06 | 0.84% | 566,764 |
| Aug 18, 2025 | 30.61 | 30.80 | 30.40 | 30.80 | 30.80 | 1.32% | 557,711 |
| Aug 14, 2025 | 30.24 | 30.44 | 30.20 | 30.40 | 30.40 | 0.40% | 500,106 |
| Aug 13, 2025 | 30.31 | 30.46 | 30.21 | 30.28 | 30.28 | 0.13% | 980,204 |
| Aug 12, 2025 | 30.10 | 30.27 | 29.99 | 30.24 | 30.24 | 0.70% | 382,500 |
| Aug 11, 2025 | 30.34 | 30.42 | 29.99 | 30.03 | 30.03 | -0.56% | 238,499 |
| Aug 8, 2025 | 30.31 | 30.38 | 30.07 | 30.20 | 30.20 | -0.36% | 434,452 |
| Aug 7, 2025 | 29.94 | 30.49 | 29.91 | 30.31 | 30.31 | 1.71% | 1,082,107 |
| Aug 6, 2025 | 29.88 | 30.00 | 29.73 | 29.80 | 29.80 | 0.37% | 462,691 |
| Aug 5, 2025 | 29.59 | 29.94 | 29.50 | 29.69 | 29.69 | 0.85% | 417,868 |
| Aug 4, 2025 | 29.35 | 29.81 | 29.26 | 29.44 | 29.44 | 1.48% | 507,262 |
| Aug 1, 2025 | 29.52 | 29.86 | 28.67 | 29.01 | 29.01 | -2.88% | 1,326,560 |
| Jul 31, 2025 | 30.20 | 30.21 | 29.27 | 29.87 | 29.87 | -0.57% | 1,093,835 |
| Jul 30, 2025 | 29.89 | 30.07 | 29.69 | 30.04 | 30.04 | 0.81% | 472,886 |
| Jul 29, 2025 | 29.68 | 29.93 | 29.53 | 29.80 | 29.80 | 0.71% | 575,972 |
| Jul 28, 2025 | 29.93 | 29.99 | 29.53 | 29.59 | 29.59 | -0.24% | 417,833 |
| Jul 25, 2025 | 29.67 | 29.76 | 29.47 | 29.66 | 29.66 | 0.03% | 325,102 |
| Jul 24, 2025 | 30.14 | 30.17 | 29.36 | 29.65 | 29.65 | -0.64% | 639,636 |
| Jul 23, 2025 | 30.00 | 30.13 | 29.75 | 29.84 | 29.84 | 0.47% | 447,246 |
| Jul 22, 2025 | 29.71 | 29.78 | 29.49 | 29.70 | 29.70 | -0.47% | 560,903 |
| Jul 21, 2025 | 29.86 | 30.13 | 29.77 | 29.84 | 29.84 | -0.50% | 520,275 |
| Jul 18, 2025 | 29.92 | 30.15 | 29.76 | 29.99 | 29.99 | 0.57% | 1,215,077 |
| Jul 17, 2025 | 29.30 | 29.84 | 29.17 | 29.82 | 29.82 | 2.37% | 797,200 |
| Jul 16, 2025 | 29.09 | 29.62 | 29.05 | 29.13 | 29.13 | -0.31% | 516,275 |
| Jul 15, 2025 | 29.26 | 29.64 | 29.20 | 29.22 | 29.22 | 0.10% | 493,732 |
| Jul 14, 2025 | 28.88 | 29.31 | 28.83 | 29.19 | 29.19 | -0.61% | 465,373 |
| Jul 11, 2025 | 29.00 | 29.37 | 28.86 | 29.37 | 29.37 | -0.03% | 444,070 |