Azimut Holding S.p.A. (BIT:AZM)
Italy · Delayed Price · Currency is EUR 31.58
+0.91 (2.97%)
Aug 22, 2025, 5:35 PM CET
Azimut Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 30.20 | 30.21 | 29.27 | 29.87 | 29.87 | -0.57% | 1,093,835 |
| Jul 30, 2025 | 29.89 | 30.07 | 29.69 | 30.04 | 30.04 | 0.81% | 472,886 |
| Jul 29, 2025 | 29.68 | 29.93 | 29.53 | 29.80 | 29.80 | 0.71% | 575,972 |
| Jul 28, 2025 | 29.93 | 29.99 | 29.53 | 29.59 | 29.59 | -0.24% | 417,833 |
| Jul 25, 2025 | 29.67 | 29.76 | 29.47 | 29.66 | 29.66 | 0.03% | 325,102 |
| Jul 24, 2025 | 30.14 | 30.17 | 29.36 | 29.65 | 29.65 | -0.64% | 639,636 |
| Jul 23, 2025 | 30.00 | 30.13 | 29.75 | 29.84 | 29.84 | 0.47% | 447,246 |
| Jul 22, 2025 | 29.71 | 29.78 | 29.49 | 29.70 | 29.70 | -0.47% | 560,903 |
| Jul 21, 2025 | 29.86 | 30.13 | 29.77 | 29.84 | 29.84 | -0.50% | 520,275 |
| Jul 18, 2025 | 29.92 | 30.15 | 29.76 | 29.99 | 29.99 | 0.57% | 1,215,077 |
| Jul 17, 2025 | 29.30 | 29.84 | 29.17 | 29.82 | 29.82 | 2.37% | 797,200 |
| Jul 16, 2025 | 29.09 | 29.62 | 29.05 | 29.13 | 29.13 | -0.31% | 516,275 |
| Jul 15, 2025 | 29.26 | 29.64 | 29.20 | 29.22 | 29.22 | 0.10% | 493,732 |
| Jul 14, 2025 | 28.88 | 29.31 | 28.83 | 29.19 | 29.19 | -0.61% | 465,373 |
| Jul 11, 2025 | 29.00 | 29.37 | 28.86 | 29.37 | 29.37 | -0.03% | 444,070 |
| Jul 10, 2025 | 29.40 | 29.51 | 29.08 | 29.38 | 29.38 | 0.03% | 775,321 |
| Jul 9, 2025 | 28.59 | 29.46 | 28.14 | 29.37 | 29.37 | 5.76% | 2,507,225 |
| Jul 8, 2025 | 27.54 | 28.09 | 27.52 | 27.77 | 27.77 | 0.80% | 1,125,222 |
| Jul 7, 2025 | 26.93 | 27.58 | 26.91 | 27.55 | 27.55 | 2.00% | 867,595 |
| Jul 4, 2025 | 27.04 | 27.08 | 26.83 | 27.01 | 27.01 | -0.41% | 484,410 |
| Jul 3, 2025 | 26.89 | 27.20 | 26.77 | 27.12 | 27.12 | 0.86% | 368,089 |
| Jul 2, 2025 | 26.96 | 26.97 | 26.47 | 26.89 | 26.89 | 0.34% | 597,659 |
| Jul 1, 2025 | 27.07 | 27.16 | 26.78 | 26.80 | 26.80 | -1.40% | 334,630 |
| Jun 30, 2025 | 27.33 | 27.41 | 27.09 | 27.18 | 27.18 | -0.29% | 340,794 |
| Jun 27, 2025 | 27.06 | 27.26 | 26.89 | 27.26 | 27.26 | 1.04% | 573,886 |
| Jun 26, 2025 | 26.94 | 27.22 | 26.85 | 26.98 | 26.98 | 0.22% | 533,453 |
| Jun 25, 2025 | 26.95 | 27.04 | 26.72 | 26.92 | 26.92 | 0.30% | 549,676 |
| Jun 24, 2025 | 26.50 | 27.08 | 26.30 | 26.84 | 26.84 | 3.63% | 1,310,437 |
| Jun 23, 2025 | 26.41 | 26.63 | 25.82 | 25.90 | 25.90 | -2.63% | 611,304 |
| Jun 20, 2025 | 25.67 | 27.04 | 25.67 | 26.60 | 26.60 | 3.83% | 2,164,048 |
| Jun 19, 2025 | 25.68 | 25.79 | 25.51 | 25.62 | 25.62 | -1.39% | 494,432 |
| Jun 18, 2025 | 25.88 | 26.00 | 25.75 | 25.98 | 25.98 | - | 372,839 |
| Jun 17, 2025 | 26.04 | 26.10 | 25.77 | 25.98 | 25.98 | -0.76% | 320,469 |
| Jun 16, 2025 | 26.00 | 26.30 | 25.93 | 26.18 | 26.18 | 0.58% | 423,090 |
| Jun 13, 2025 | 26.24 | 26.43 | 25.96 | 26.03 | 26.03 | -3.20% | 950,763 |