Azimut Holding S.p.A. (BIT:AZM)
Italy · Delayed Price · Currency is EUR 32.22
-1.09 (-3.27%)
Oct 10, 2025, 5:36 PM CET
Azimut Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 33.18 | 33.36 | 32.14 | 32.22 | 32.22 | -3.27% | 727,986 |
| Oct 9, 2025 | 33.20 | 33.47 | 32.89 | 33.31 | 33.31 | 0.60% | 734,127 |
| Oct 8, 2025 | 33.31 | 33.54 | 33.03 | 33.11 | 33.11 | -0.36% | 613,903 |
| Oct 7, 2025 | 32.56 | 33.40 | 32.36 | 33.23 | 33.23 | 2.12% | 717,381 |
| Oct 6, 2025 | 33.06 | 33.10 | 32.17 | 32.54 | 32.54 | -1.57% | 995,083 |
| Oct 3, 2025 | 32.81 | 33.32 | 32.81 | 33.06 | 33.06 | 1.22% | 573,533 |
| Oct 2, 2025 | 33.09 | 33.24 | 32.62 | 32.66 | 32.66 | -1.03% | 1,165,692 |
| Oct 1, 2025 | 32.70 | 33.15 | 32.45 | 33.00 | 33.00 | 0.21% | 735,922 |
| Sep 30, 2025 | 32.05 | 33.06 | 32.05 | 32.93 | 32.93 | 4.04% | 1,977,898 |
| Sep 29, 2025 | 31.53 | 31.78 | 31.38 | 31.65 | 31.65 | 1.02% | 542,383 |
| Sep 26, 2025 | 30.97 | 31.36 | 30.78 | 31.33 | 31.33 | 1.79% | 476,541 |
| Sep 25, 2025 | 30.97 | 31.01 | 30.55 | 30.78 | 30.78 | -0.84% | 489,950 |
| Sep 24, 2025 | 31.00 | 31.26 | 30.70 | 31.04 | 31.04 | 0.13% | 323,099 |
| Sep 23, 2025 | 31.10 | 31.40 | 31.00 | 31.00 | 31.00 | -0.35% | 355,825 |
| Sep 22, 2025 | 31.17 | 31.25 | 30.90 | 31.11 | 31.11 | -0.13% | 293,490 |
| 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 |