Azimut Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 7, 2026	38.49	38.81	38.10	38.10	38.10	-0.78%	477,082
Aug 6, 2026	38.60	38.83	38.32	38.40	38.40	-0.23%	488,629
Aug 5, 2026	38.30	38.60	38.11	38.49	38.49	1.16%	456,931
Aug 4, 2026	37.82	38.22	37.49	38.05	38.05	0.90%	546,673
Aug 3, 2026	37.14	37.85	37.12	37.71	37.71	2.72%	650,735
Jul 31, 2026	36.93	37.08	36.53	36.71	36.71	0.36%	510,570
Jul 30, 2026	35.20	37.30	34.96	36.58	36.58	3.92%	1,144,543
Jul 29, 2026	35.10	35.61	35.00	35.20	35.20	0.46%	546,248
Jul 28, 2026	35.52	35.52	34.81	35.04	35.04	-0.71%	381,014
Jul 27, 2026	35.20	35.48	35.06	35.29	35.29	1.00%	373,912
Jul 24, 2026	34.42	34.96	34.42	34.94	34.94	1.42%	290,551
Jul 23, 2026	35.38	35.51	34.45	34.45	34.45	-3.18%	462,047
Jul 22, 2026	35.13	35.58	35.02	35.58	35.58	1.08%	371,037
Jul 21, 2026	35.32	35.44	35.06	35.20	35.20	-0.09%	305,822
Jul 20, 2026	35.64	35.83	35.13	35.23	35.23	-1.73%	403,581