Azimut Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	37.00	37.30	37.00	37.25	37.25	1.47%	29,584
Nov 9, 2026	35.82	36.99	35.80	36.71	36.71	2.48%	693,973
Nov 6, 2026	35.50	36.31	35.50	35.82	35.82	-0.78%	497,999
Nov 5, 2026	35.70	36.70	35.69	36.10	36.10	1.40%	869,997
Nov 4, 2026	34.93	35.90	34.93	35.60	35.60	2.12%	559,609
Nov 3, 2026	34.54	35.50	34.54	34.86	34.86	-0.51%	331,152
Nov 2, 2026	35.01	35.15	34.41	35.04	35.04	0.98%	374,546
Oct 30, 2026	35.25	35.36	34.68	34.70	34.70	-2.61%	361,762
Oct 29, 2026	35.49	35.64	35.26	35.63	35.63	0.39%	327,099
Oct 28, 2026	35.02	35.54	34.93	35.49	35.49	1.34%	560,642
Oct 27, 2026	34.65	35.02	34.50	35.02	35.02	1.04%	504,165
Oct 26, 2026	34.42	34.98	34.42	34.66	34.66	0.52%	560,988
Oct 23, 2026	34.44	34.58	34.02	34.48	34.48	0.32%	489,551
Oct 22, 2026	34.53	34.80	34.30	34.37	34.37	-1.86%	658,408
Oct 21, 2026	34.94	35.04	34.69	35.02	35.02	0.49%	439,576
Oct 20, 2026	34.00	35.13	33.93	34.85	34.85	1.66%	588,457
Oct 19, 2026	34.70	34.75	34.19	34.28	34.28	-1.61%	447,059
Oct 16, 2026	34.96	35.27	34.74	34.84	34.84	0.46%	477,886
Oct 15, 2026	35.87	35.87	34.10	34.68	34.68	-2.72%	812,045
Oct 14, 2026	35.52	36.04	35.44	35.65	35.65	0.03%	559,727
Oct 13, 2026	36.15	36.36	35.63	35.64	35.64	-1.71%	623,513
Oct 12, 2026	36.99	37.09	36.14	36.26	36.26	-1.36%	730,134
Oct 9, 2026	36.81	37.50	36.76	36.76	36.76	0.38%	409,055
Oct 8, 2026	36.45	36.92	36.29	36.62	36.62	-0.35%	545,870
Oct 7, 2026	37.35	37.76	36.49	36.75	36.75	-2.70%	748,820
Oct 6, 2026	37.65	38.25	37.55	37.77	37.77	0.45%	529,059
Oct 5, 2026	37.95	38.43	37.36	37.60	37.60	-0.74%	805,419
Oct 2, 2026	38.23	38.29	37.73	37.88	37.88	0.03%	627,051
Oct 1, 2026	38.65	38.91	37.87	37.87	37.87	-2.65%	920,267
Sep 30, 2026	39.61	39.84	38.90	38.90	38.90	-1.34%	702,373
Sep 29, 2026	39.18	39.60	38.92	39.43	39.43	0.66%	402,583
Sep 28, 2026	38.90	39.45	38.51	39.17	39.17	0.75%	384,776
Sep 25, 2026	39.35	39.49	38.88	38.88	38.88	0.08%	293,283
Sep 24, 2026	39.03	39.39	38.80	38.85	38.85	-1.30%	347,326
Sep 23, 2026	40.15	40.19	39.07	39.36	39.36	-1.55%	439,653
Sep 22, 2026	39.58	40.39	39.32	39.98	39.98	1.01%	826,836
Sep 21, 2026	39.31	39.78	39.09	39.58	39.58	1.36%	370,069
Sep 18, 2026	39.36	39.42	38.92	39.05	39.05	-1.09%	569,695
Sep 17, 2026	39.09	39.54	38.87	39.48	39.48	1.46%	498,639
Sep 16, 2026	38.41	38.91	38.28	38.91	38.91	1.94%	390,796
Sep 15, 2026	38.10	38.31	37.19	38.17	38.17	-0.08%	505,826
Sep 14, 2026	38.54	38.70	38.06	38.20	38.20	-1.75%	297,989
Sep 11, 2026	38.28	38.89	38.28	38.88	38.88	1.38%	299,593
Sep 10, 2026	38.51	38.94	38.35	38.35	38.35	-0.03%	229,509
Sep 9, 2026	38.77	38.94	38.10	38.36	38.36	-1.89%	527,869
Sep 8, 2026	38.65	39.10	38.23	39.10	39.10	0.80%	284,385
Sep 7, 2026	39.32	39.32	38.79	38.79	38.79	-1.12%	398,589
Sep 4, 2026	39.00	39.42	39.00	39.23	39.23	0.72%	355,193
Sep 3, 2026	38.21	39.40	38.20	38.95	38.95	2.77%	820,039
Sep 2, 2026	38.28	38.43	37.63	37.90	37.90	-1.69%	567,487