Azimut Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 1, 2026	38.70	38.70	37.95	38.55	38.55	-0.46%	621,790
Aug 31, 2026	39.00	39.17	38.73	38.73	38.73	-0.84%	277,620
Aug 28, 2026	39.01	39.30	38.88	39.06	39.06	0.59%	336,351
Aug 27, 2026	39.34	39.34	38.54	38.83	38.83	-0.89%	317,246
Aug 26, 2026	38.67	39.50	38.67	39.18	39.18	1.87%	581,186
Aug 25, 2026	38.78	38.92	38.33	38.46	38.46	-0.13%	267,526
Aug 24, 2026	38.20	38.55	38.06	38.51	38.51	0.94%	288,981
Aug 21, 2026	38.14	38.32	37.99	38.15	38.15	0.39%	336,332
Aug 20, 2026	37.90	38.20	37.80	38.00	38.00	0.26%	280,114
Aug 19, 2026	38.54	38.54	37.88	37.90	37.90	-0.92%	417,899
Aug 18, 2026	38.65	38.99	38.25	38.25	38.25	-1.57%	344,140
Aug 17, 2026	38.97	39.33	38.77	38.86	38.86	-0.33%	274,547
Aug 14, 2026	39.07	39.22	38.90	38.99	38.99	0.28%	204,529
Aug 13, 2026	39.34	39.55	38.84	38.88	38.88	-0.66%	507,273
Aug 12, 2026	39.00	39.49	38.76	39.14	39.14	1.11%	514,246
Aug 11, 2026	38.11	39.10	38.08	38.71	38.71	1.60%	575,474
Aug 10, 2026	38.18	38.40	37.84	38.10	38.10	-	312,432