Azimut Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	34.94	35.16	34.51	35.10	35.10	1.01%	502,602
Apr 9, 2026	34.90	34.90	34.48	34.75	34.75	-0.49%	500,912
Apr 8, 2026	35.00	35.26	34.70	34.92	34.92	5.12%	1,055,807
Apr 7, 2026	33.58	33.95	33.20	33.22	33.22	-0.69%	708,047
Apr 2, 2026	32.82	33.45	32.57	33.45	33.45	-0.33%	532,615
Apr 1, 2026	33.18	33.56	33.13	33.56	33.56	3.74%	562,958
Mar 31, 2026	31.84	32.60	31.79	32.35	32.35	1.35%	567,807
Mar 30, 2026	32.00	32.13	31.67	31.92	31.92	-1.27%	623,554
Mar 27, 2026	32.42	32.60	31.91	32.33	32.33	-0.25%	404,400
Mar 26, 2026	32.35	32.76	32.25	32.41	32.41	-1.61%	505,692
Mar 25, 2026	32.65	33.13	32.48	32.94	32.94	1.76%	464,558
Mar 24, 2026	32.28	32.48	31.79	32.37	32.37	-0.03%	498,201
Mar 23, 2026	31.00	32.91	30.74	32.38	32.38	2.21%	811,058
Mar 20, 2026	32.59	32.93	31.56	31.68	31.68	-2.01%	771,641
Mar 19, 2026	32.88	32.91	32.06	32.33	32.33	-2.71%	609,476
Mar 18, 2026	33.36	33.45	32.86	33.23	33.23	0.48%	802,706
Mar 17, 2026	32.19	33.07	32.10	33.07	33.07	2.51%	552,317
Mar 16, 2026	32.16	32.36	31.57	32.26	32.26	0.37%	626,349
Mar 13, 2026	32.49	32.68	31.94	32.14	32.14	-1.53%	810,352
Mar 12, 2026	32.90	32.99	32.29	32.64	32.64	-1.66%	844,414
Mar 11, 2026	33.49	33.66	33.03	33.19	33.19	-2.27%	559,701
Mar 10, 2026	33.40	33.96	33.00	33.96	33.96	4.81%	892,101
Mar 9, 2026	31.98	32.40	31.50	32.40	32.40	-1.76%	1,881,621
Mar 6, 2026	33.78	33.93	32.50	32.98	32.98	-1.90%	915,775
Mar 5, 2026	33.80	35.08	33.27	33.62	33.62	-0.53%	1,346,256
Mar 4, 2026	33.03	34.07	32.73	33.80	33.80	1.72%	1,035,340
Mar 3, 2026	34.00	34.01	32.52	33.23	33.23	-3.49%	1,163,083
Mar 2, 2026	33.84	34.76	33.38	34.43	34.43	-1.88%	793,635
Feb 27, 2026	35.50	35.50	34.83	35.09	35.09	-0.79%	498,488
Feb 26, 2026	35.38	35.38	34.84	35.37	35.37	0.77%	330,801
Feb 25, 2026	34.84	35.43	34.80	35.10	35.10	0.89%	376,775
Feb 24, 2026	34.82	34.98	34.44	34.79	34.79	-0.40%	612,463
Feb 23, 2026	35.37	35.59	34.79	34.93	34.93	-1.36%	441,000
Feb 20, 2026	35.19	35.62	35.16	35.41	35.41	1.00%	539,661
Feb 19, 2026	35.69	36.00	35.06	35.06	35.06	-1.74%	450,193
Feb 18, 2026	34.93	35.71	34.93	35.68	35.68	1.94%	432,663
Feb 17, 2026	34.70	35.10	34.67	35.00	35.00	0.46%	337,435
Feb 16, 2026	34.43	35.04	34.43	34.84	34.84	1.28%	401,096
Feb 13, 2026	34.77	35.17	34.20	34.40	34.40	-0.49%	871,592
Feb 12, 2026	35.02	35.64	34.42	34.57	34.57	-0.80%	603,440
Feb 11, 2026	36.35	36.51	34.10	34.85	34.85	-4.49%	2,164,109
Feb 10, 2026	36.71	36.75	36.27	36.49	36.49	-0.60%	470,645
Feb 9, 2026	36.20	36.71	36.17	36.71	36.71	1.41%	593,023
Feb 6, 2026	35.40	36.23	35.37	36.20	36.20	1.60%	396,818
Feb 5, 2026	35.79	36.41	35.25	35.63	35.63	-0.50%	613,073
Feb 4, 2026	36.25	36.64	35.70	35.81	35.81	-0.86%	583,428
Feb 3, 2026	36.64	36.77	36.12	36.12	36.12	-0.74%	455,981
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