Azzas 2154 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	26.53	26.70	26.05	26.23	-	0.15%	1,483,100
Feb 2, 2026	26.84	26.99	25.86	26.19	26.19	-2.06%	2,850,100
Jan 30, 2026	26.98	27.39	26.36	26.74	26.74	-1.11%	2,873,400
Jan 29, 2026	27.57	27.70	26.35	27.04	27.04	-1.31%	2,373,300
Jan 28, 2026	26.94	27.55	26.67	27.40	27.40	2.39%	2,318,700
Jan 27, 2026	26.47	27.05	26.26	26.76	26.76	3.92%	2,999,300
Jan 26, 2026	25.63	26.04	25.02	25.75	25.75	1.26%	2,361,600
Jan 23, 2026	24.45	25.94	24.14	25.43	25.43	2.05%	3,241,400
Jan 22, 2026	24.44	26.08	24.40	24.92	24.92	0.69%	6,040,800
Jan 21, 2026	24.30	24.96	24.16	24.75	24.75	3.34%	2,160,300
Jan 20, 2026	23.71	24.39	23.35	23.95	23.95	0.80%	2,124,000
Jan 19, 2026	23.60	23.87	23.46	23.76	23.76	0.72%	1,193,800
Jan 16, 2026	23.81	23.94	23.03	23.59	23.59	-0.97%	2,996,900
Jan 15, 2026	24.37	24.54	23.75	23.82	23.82	-1.41%	2,600,000
Jan 14, 2026	23.86	24.61	23.73	24.16	24.16	2.07%	3,102,400
Jan 13, 2026	23.65	23.99	23.02	23.67	23.67	0.04%	3,588,600
Jan 12, 2026	23.70	23.89	23.30	23.66	23.66	-0.13%	2,652,900
Jan 9, 2026	24.81	24.81	23.66	23.69	23.69	-4.13%	6,337,100
Jan 8, 2026	25.09	25.21	24.62	24.71	24.71	-1.16%	5,623,600
Jan 7, 2026	25.14	25.24	24.60	25.00	25.00	-0.64%	5,836,300
Jan 6, 2026	25.32	25.59	24.66	25.16	25.16	0.40%	5,033,400
Jan 5, 2026	25.45	26.18	24.78	25.06	25.06	-1.30%	3,525,500
Jan 2, 2026	25.24	25.50	24.85	25.39	25.39	0.91%	2,442,600
Dec 30, 2025	24.85	25.59	24.85	25.16	25.16	1.37%	3,684,700
Dec 29, 2025	24.38	24.95	24.10	24.82	24.82	1.47%	1,999,000
Dec 26, 2025	23.85	24.58	23.66	24.46	24.46	2.69%	1,610,300
Dec 23, 2025	23.65	23.92	23.41	23.82	23.82	1.79%	1,627,500
Dec 22, 2025	23.06	23.52	22.86	23.40	23.40	-5.65%	3,599,800
Dec 19, 2025	24.50	24.92	24.32	24.80	23.22	1.64%	3,233,900
Dec 18, 2025	24.15	24.62	23.89	24.40	22.84	1.67%	3,707,700
Dec 17, 2025	24.84	24.84	24.00	24.00	22.47	-0.54%	7,476,200
Dec 16, 2025	24.65	24.67	24.03	24.13	22.59	-2.54%	2,433,200
Dec 15, 2025	25.51	25.89	24.76	24.76	23.18	-2.40%	2,215,300
Dec 12, 2025	25.10	25.80	24.70	25.37	23.75	2.05%	4,331,000
Dec 11, 2025	25.00	25.38	24.70	24.86	23.27	-0.44%	1,654,200
Dec 10, 2025	25.65	25.90	24.89	24.97	23.37	-2.46%	2,434,900
Dec 9, 2025	25.36	25.95	24.47	25.60	23.96	0.20%	2,546,600
Dec 8, 2025	26.13	26.34	25.31	25.55	23.92	-0.47%	4,049,800
Dec 5, 2025	27.10	27.44	25.50	25.67	24.03	-9.96%	19,781,500
Dec 4, 2025	28.69	29.15	28.40	28.51	26.69	0.07%	2,386,600
Dec 3, 2025	28.85	29.01	28.34	28.49	26.67	-1.25%	1,454,800
Dec 2, 2025	28.16	28.85	28.16	28.85	27.01	2.45%	1,438,400
Dec 1, 2025	29.05	29.09	27.76	28.16	26.36	-2.76%	1,741,700
Nov 28, 2025	28.62	28.99	28.02	28.96	27.11	1.51%	1,997,700
Nov 27, 2025	29.20	29.20	28.47	28.53	26.71	-2.33%	1,488,000
Nov 26, 2025	28.49	29.36	28.45	29.21	27.34	2.53%	1,874,400
Nov 25, 2025	29.00	29.19	28.37	28.49	26.67	-1.04%	2,345,200
Nov 24, 2025	29.53	29.55	28.76	28.79	26.95	-5.30%	2,149,900
Nov 21, 2025	29.73	30.58	29.54	30.40	27.62	2.25%	2,818,400
Nov 19, 2025	30.31	30.49	29.58	29.73	27.01	-1.95%	2,375,600