Azimut Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	34.82	34.98	34.46	34.70	-	-0.66%	193,077
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
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