Azimut Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 28, 2025	33.07	34.69	32.83	34.40	34.40	3.68%	2,400,779
Oct 27, 2025	32.80	33.25	32.80	33.18	33.18	1.47%	550,355
Oct 24, 2025	32.60	32.72	32.23	32.70	32.70	0.96%	325,414
Oct 23, 2025	32.12	32.64	31.95	32.39	32.39	0.84%	447,177
Oct 22, 2025	32.29	32.29	31.88	32.12	32.12	-0.46%	365,020
Oct 21, 2025	32.13	32.38	32.05	32.27	32.27	-0.03%	376,504
Oct 20, 2025	32.26	32.36	32.03	32.28	32.28	1.13%	477,519
Oct 17, 2025	32.10	32.29	31.41	31.92	31.92	-2.24%	702,042
Oct 16, 2025	32.75	32.85	32.06	32.65	32.65	-0.43%	519,131
Oct 15, 2025	32.82	33.18	32.61	32.79	32.79	0.21%	691,458
Oct 14, 2025	32.20	32.88	32.01	32.72	32.72	0.52%	435,639
Oct 13, 2025	32.28	32.76	32.28	32.55	32.55	1.02%	404,769
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