Azimut Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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