Azimut Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	37.50	37.75	34.82	35.67	35.67	-4.29%	1,723,910
May 6, 2026	36.78	37.36	36.44	37.27	37.27	2.33%	777,862
May 5, 2026	35.51	36.44	35.31	36.42	36.42	2.56%	652,994
May 4, 2026	36.46	36.46	35.29	35.51	35.51	-1.63%	596,908
Apr 30, 2026	35.69	36.10	35.43	36.10	36.10	0.25%	532,350
Apr 29, 2026	36.50	36.55	36.01	36.01	36.01	-1.32%	413,163
Apr 28, 2026	37.04	37.11	35.95	36.49	36.49	-1.06%	995,831
Apr 27, 2026	37.20	37.31	36.88	36.88	36.88	-0.70%	412,922
Apr 24, 2026	36.72	37.25	36.65	37.14	37.14	-0.51%	568,232
Apr 23, 2026	37.37	37.76	36.98	37.33	37.33	-0.37%	601,794
Apr 22, 2026	37.36	37.73	37.26	37.47	37.47	0.35%	521,532
Apr 21, 2026	37.23	37.72	37.16	37.34	37.34	0.78%	658,870
Apr 20, 2026	36.75	37.33	36.62	37.05	37.05	-0.99%	661,670
Apr 17, 2026	36.20	37.49	36.18	37.42	37.42	3.66%	1,035,593
Apr 16, 2026	36.09	36.59	36.03	36.10	36.10	0.36%	713,815
Apr 15, 2026	35.81	36.00	35.68	35.97	35.97	0.53%	633,658
Apr 14, 2026	35.43	35.78	35.13	35.78	35.78	2.00%	625,718
Apr 13, 2026	34.50	35.08	34.36	35.08	35.08	-0.06%	533,957
Apr 10, 2026	34.94	35.16	34.51	35.10	35.10	1.01%	502,602
Apr 9, 2026	34.90	34.90	34.48	34.75	34.75	-0.49%	500,912
Apr 8, 2026	35.00	35.26	34.70	34.92	34.92	5.12%	1,055,807
Apr 7, 2026	33.58	33.95	33.20	33.22	33.22	-0.69%	708,047
Apr 2, 2026	32.82	33.45	32.57	33.45	33.45	-0.33%	532,615
Apr 1, 2026	33.18	33.56	33.13	33.56	33.56	3.74%	562,958
Mar 31, 2026	31.84	32.60	31.79	32.35	32.35	1.35%	567,807
Mar 30, 2026	32.00	32.13	31.67	31.92	31.92	-1.27%	623,554
Mar 27, 2026	32.42	32.60	31.91	32.33	32.33	-0.25%	404,400
Mar 26, 2026	32.35	32.76	32.25	32.41	32.41	-1.61%	505,692
Mar 25, 2026	32.65	33.13	32.48	32.94	32.94	1.76%	464,558
Mar 24, 2026	32.28	32.48	31.79	32.37	32.37	-0.03%	498,201
Mar 23, 2026	31.00	32.91	30.74	32.38	32.38	2.21%	811,058
Mar 20, 2026	32.59	32.93	31.56	31.68	31.68	-2.01%	771,641
Mar 19, 2026	32.88	32.91	32.06	32.33	32.33	-2.71%	609,476
Mar 18, 2026	33.36	33.45	32.86	33.23	33.23	0.48%	802,706
Mar 17, 2026	32.19	33.07	32.10	33.07	33.07	2.51%	552,317
Mar 16, 2026	32.16	32.36	31.57	32.26	32.26	0.37%	626,349
Mar 13, 2026	32.49	32.68	31.94	32.14	32.14	-1.53%	810,352
Mar 12, 2026	32.90	32.99	32.29	32.64	32.64	-1.66%	844,414
Mar 11, 2026	33.49	33.66	33.03	33.19	33.19	-2.27%	559,701
Mar 10, 2026	33.40	33.96	33.00	33.96	33.96	4.81%	892,101
Mar 9, 2026	31.98	32.40	31.50	32.40	32.40	-1.76%	1,881,621
Mar 6, 2026	33.78	33.93	32.50	32.98	32.98	-1.90%	915,775
Mar 5, 2026	33.80	35.08	33.27	33.62	33.62	-0.53%	1,346,256
Mar 4, 2026	33.03	34.07	32.73	33.80	33.80	1.72%	1,035,340
Mar 3, 2026	34.00	34.01	32.52	33.23	33.23	-3.49%	1,163,083
Mar 2, 2026	33.84	34.76	33.38	34.43	34.43	-1.88%	793,635
Feb 27, 2026	35.50	35.50	34.83	35.09	35.09	-0.79%	498,488
Feb 26, 2026	35.38	35.38	34.84	35.37	35.37	0.77%	330,801
Feb 25, 2026	34.84	35.43	34.80	35.10	35.10	0.89%	376,775
Feb 24, 2026	34.82	34.98	34.44	34.79	34.79	-0.40%	612,463