Azimut Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	35.74	35.75	35.33	35.45	-	-1.17%	22,078
Jul 7, 2026	36.43	36.58	35.79	35.87	35.87	-1.91%	488,865
Jul 6, 2026	36.69	36.75	36.43	36.57	36.57	0.55%	310,219
Jul 3, 2026	36.64	36.66	36.37	36.37	36.37	-0.52%	284,089
Jul 2, 2026	35.81	36.67	35.69	36.56	36.56	1.73%	483,194
Jul 1, 2026	35.41	35.96	35.37	35.94	35.94	1.30%	442,148
Jun 30, 2026	35.49	35.56	35.10	35.48	35.48	0.31%	712,647
Jun 29, 2026	35.59	35.83	35.22	35.37	35.37	-1.01%	278,233
Jun 26, 2026	36.14	36.21	35.08	35.73	35.73	-2.32%	633,922
Jun 25, 2026	36.67	36.96	36.40	36.58	36.58	-0.16%	387,188
Jun 24, 2026	37.50	37.51	36.64	36.64	36.64	-2.55%	572,004
Jun 23, 2026	37.47	37.78	36.99	37.60	37.60	-0.53%	536,830
Jun 22, 2026	37.49	37.99	37.49	37.80	37.80	0.75%	271,505
Jun 19, 2026	37.54	37.77	37.30	37.52	37.52	-0.45%	1,213,874
Jun 18, 2026	38.40	38.62	37.54	37.69	37.69	-1.52%	662,360
Jun 17, 2026	37.89	38.70	37.74	38.27	38.27	0.58%	842,788
Jun 16, 2026	37.31	38.06	37.29	38.05	38.05	2.04%	1,026,439
Jun 15, 2026	37.21	37.56	36.98	37.29	37.29	1.55%	1,725,390
Jun 12, 2026	36.04	36.73	36.01	36.72	36.72	3.41%	1,110,448
Jun 11, 2026	35.30	35.75	35.19	35.51	35.51	0.54%	359,273
Jun 10, 2026	35.40	35.97	35.03	35.32	35.32	0.28%	461,009
Jun 9, 2026	35.09	36.08	35.04	35.22	35.22	0.60%	721,599
Jun 8, 2026	34.50	35.30	34.47	35.01	35.01	0.49%	385,408
Jun 5, 2026	34.85	35.12	34.79	34.84	34.84	0.14%	280,272
Jun 4, 2026	34.13	34.79	34.10	34.79	34.79	2.11%	451,333
Jun 3, 2026	34.81	34.81	34.02	34.07	34.07	-2.35%	609,934
Jun 2, 2026	34.97	35.15	34.78	34.89	34.89	0.52%	305,478
Jun 1, 2026	34.65	34.81	34.07	34.71	34.71	-0.40%	402,375
May 29, 2026	34.96	35.01	34.51	34.85	34.85	0.35%	746,486
May 28, 2026	35.10	35.34	34.70	34.73	34.73	-1.73%	510,167
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