Azimut Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	35.10	35.34	34.90	34.90	-	-1.25%	108,476
May 27, 2026	35.78	36.15	35.34	35.34	35.34	-0.73%	496,412
May 26, 2026	35.17	35.60	35.07	35.60	35.60	0.96%	375,645
May 25, 2026	35.10	35.54	34.87	35.26	35.26	1.56%	370,312
May 22, 2026	34.96	34.96	34.46	34.72	34.72	-	480,715
May 21, 2026	34.90	35.17	34.52	34.72	34.72	-0.69%	398,968
May 20, 2026	34.25	35.21	34.07	34.96	34.96	1.48%	482,503
May 19, 2026	34.85	35.17	34.31	34.45	34.45	-0.66%	456,565
May 18, 2026	33.22	34.68	33.18	34.68	34.68	4.33%	965,840
May 15, 2026	35.99	36.08	35.24	35.24	33.24	-2.76%	1,014,325
May 14, 2026	36.31	36.44	35.99	36.24	34.18	1.09%	1,471,815
May 13, 2026	36.05	36.08	35.48	35.85	33.82	0.67%	614,674
May 12, 2026	35.45	36.25	35.23	35.61	33.59	-0.34%	598,285
May 11, 2026	35.81	36.05	35.50	35.73	33.70	0.39%	601,326
May 8, 2026	35.60	36.09	35.11	35.59	33.57	-0.22%	984,506
May 7, 2026	37.50	37.75	34.82	35.67	33.65	-4.29%	1,723,910
May 6, 2026	36.78	37.36	36.44	37.27	35.15	2.33%	777,862
May 5, 2026	35.51	36.44	35.31	36.42	34.35	2.56%	652,994
May 4, 2026	36.46	36.46	35.29	35.51	33.49	-1.63%	596,908
Apr 30, 2026	35.69	36.10	35.43	36.10	34.05	0.25%	532,350
Apr 29, 2026	36.50	36.55	36.01	36.01	33.97	-1.32%	413,163
Apr 28, 2026	37.04	37.11	35.95	36.49	34.42	-1.06%	995,831
Apr 27, 2026	37.20	37.31	36.88	36.88	34.79	-0.70%	412,922
Apr 24, 2026	36.72	37.25	36.65	37.14	35.03	-0.51%	568,232
Apr 23, 2026	37.37	37.76	36.98	37.33	35.21	-0.37%	601,794
Apr 22, 2026	37.36	37.73	37.26	37.47	35.34	0.35%	521,532
Apr 21, 2026	37.23	37.72	37.16	37.34	35.22	0.78%	658,870
Apr 20, 2026	36.75	37.33	36.62	37.05	34.95	-0.99%	661,670
Apr 17, 2026	36.20	37.49	36.18	37.42	35.30	3.66%	1,035,593
Apr 16, 2026	36.09	36.59	36.03	36.10	34.05	0.36%	713,815
Apr 15, 2026	35.81	36.00	35.68	35.97	33.93	0.53%	633,658
Apr 14, 2026	35.43	35.78	35.13	35.78	33.75	2.00%	625,718
Apr 13, 2026	34.50	35.08	34.36	35.08	33.09	-0.06%	533,957
Apr 10, 2026	34.94	35.16	34.51	35.10	33.11	1.01%	502,602
Apr 9, 2026	34.90	34.90	34.48	34.75	32.78	-0.49%	500,912
Apr 8, 2026	35.00	35.26	34.70	34.92	32.94	5.12%	1,055,807
Apr 7, 2026	33.58	33.95	33.20	33.22	31.33	-0.69%	708,047
Apr 2, 2026	32.82	33.45	32.57	33.45	31.55	-0.33%	532,615
Apr 1, 2026	33.18	33.56	33.13	33.56	31.66	3.74%	562,958
Mar 31, 2026	31.84	32.60	31.79	32.35	30.51	1.35%	567,807
Mar 30, 2026	32.00	32.13	31.67	31.92	30.11	-1.27%	623,554
Mar 27, 2026	32.42	32.60	31.91	32.33	30.50	-0.25%	404,400
Mar 26, 2026	32.35	32.76	32.25	32.41	30.57	-1.61%	505,692
Mar 25, 2026	32.65	33.13	32.48	32.94	31.07	1.76%	464,558
Mar 24, 2026	32.28	32.48	31.79	32.37	30.53	-0.03%	498,201
Mar 23, 2026	31.00	32.91	30.74	32.38	30.54	2.21%	811,058
Mar 20, 2026	32.59	32.93	31.56	31.68	29.88	-2.01%	771,641
Mar 19, 2026	32.88	32.91	32.06	32.33	30.50	-2.71%	609,476
Mar 18, 2026	33.36	33.45	32.86	33.23	31.34	0.48%	802,706
Mar 17, 2026	32.19	33.07	32.10	33.07	31.19	2.51%	552,317