Azimut Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 13, 2026	36.62	36.62	36.42	36.45	-	-0.38%	33,974
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
Nov 17, 2025	32.90	33.57	32.05	33.46	33.46	-0.80%	1,685,104
Nov 14, 2025	32.45	33.83	32.11	33.73	33.73	3.50%	4,858,845
Nov 13, 2025	33.00	33.54	30.19	32.59	32.59	-10.07%	17,211,220
Nov 12, 2025	36.18	36.36	36.05	36.24	36.24	0.61%	447,298
Nov 11, 2025	35.98	36.38	35.84	36.02	36.02	0.59%	530,499
Nov 10, 2025	35.50	36.23	35.44	35.81	35.81	1.59%	1,120,979
Nov 7, 2025	35.21	35.50	34.82	35.25	35.25	-0.28%	1,473,974
Nov 6, 2025	33.84	35.50	33.40	35.35	35.35	4.99%	1,885,501
Nov 5, 2025	33.12	33.88	33.03	33.67	33.67	0.75%	534,301
Nov 4, 2025	33.18	33.68	32.96	33.42	33.42	-0.92%	475,017
Nov 3, 2025	33.90	34.33	33.28	33.73	33.73	-0.50%	482,149
Oct 31, 2025	34.20	34.66	33.90	33.90	33.90	0.24%	799,699
Oct 30, 2025	34.23	34.23	33.63	33.82	33.82	-1.20%	440,419
Oct 29, 2025	34.26	34.37	33.92	34.23	34.23	-0.49%	674,625