Azelis Group NV (EBR:AZE)
Belgium · Delayed Price · Currency is EUR 7.94
-0.14 (-1.73%)
At close: Jan 20, 2026
Azelis Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 8.03 | 8.10 | 7.89 | 7.94 | 7.94 | -1.73% | 451,938 |
| Jan 19, 2026 | 8.38 | 8.42 | 8.08 | 8.08 | 8.08 | -4.77% | 577,191 |
| Jan 16, 2026 | 8.93 | 8.97 | 8.49 | 8.49 | 8.49 | -5.20% | 640,044 |
| Jan 15, 2026 | 8.85 | 8.99 | 8.54 | 8.95 | 8.95 | -1.65% | 996,081 |
| Jan 14, 2026 | 9.01 | 9.10 | 8.87 | 9.10 | 9.10 | 2.25% | 249,994 |
| Jan 13, 2026 | 9.01 | 9.10 | 8.89 | 8.90 | 8.90 | -0.89% | 241,102 |
| Jan 12, 2026 | 9.12 | 9.15 | 8.86 | 8.98 | 8.98 | -1.26% | 227,313 |
| Jan 9, 2026 | 9.04 | 9.21 | 9.04 | 9.10 | 9.10 | 0.61% | 232,574 |
| Jan 8, 2026 | 9.30 | 9.31 | 8.92 | 9.04 | 9.04 | -2.59% | 385,050 |
| Jan 7, 2026 | 9.45 | 9.45 | 9.24 | 9.28 | 9.28 | -1.22% | 284,566 |
| Jan 6, 2026 | 9.40 | 9.46 | 9.18 | 9.40 | 9.40 | -0.53% | 358,007 |
| Jan 5, 2026 | 9.45 | 9.58 | 9.20 | 9.45 | 9.45 | 1.12% | 233,119 |
| Jan 2, 2026 | 9.42 | 9.45 | 9.27 | 9.34 | 9.34 | -0.11% | 366,683 |
| Dec 31, 2025 | 9.38 | 9.38 | 9.27 | 9.35 | 9.35 | -0.32% | 110,336 |
| Dec 30, 2025 | 9.39 | 9.43 | 9.34 | 9.38 | 9.38 | 0.11% | 179,714 |
| Dec 29, 2025 | 9.33 | 9.50 | 9.33 | 9.37 | 9.37 | 0.92% | 208,104 |
| Dec 24, 2025 | 9.28 | 9.32 | 9.25 | 9.29 | 9.29 | 0.49% | 51,664 |
| Dec 23, 2025 | 9.27 | 9.35 | 9.13 | 9.24 | 9.24 | -0.59% | 321,422 |
| Dec 22, 2025 | 9.41 | 9.44 | 9.17 | 9.30 | 9.30 | -1.64% | 258,025 |
| Dec 19, 2025 | 9.46 | 9.53 | 9.33 | 9.45 | 9.45 | -0.53% | 2,351,261 |
| Dec 18, 2025 | 9.28 | 9.50 | 9.24 | 9.50 | 9.50 | 2.15% | 845,761 |
| Dec 17, 2025 | 9.25 | 9.30 | 8.94 | 9.30 | 9.30 | 0.16% | 688,091 |
| Dec 16, 2025 | 9.10 | 9.38 | 9.06 | 9.29 | 9.29 | -0.43% | 813,467 |
| Dec 15, 2025 | 9.32 | 9.40 | 9.26 | 9.33 | 9.33 | -0.43% | 541,526 |
| Dec 12, 2025 | 9.23 | 9.40 | 9.21 | 9.37 | 9.37 | 1.41% | 422,042 |
| Dec 11, 2025 | 8.74 | 9.24 | 8.74 | 9.24 | 9.24 | 5.72% | 576,484 |
| Dec 10, 2025 | 8.95 | 9.00 | 8.68 | 8.74 | 8.74 | -2.89% | 608,034 |
| Dec 9, 2025 | 9.01 | 9.09 | 8.90 | 9.00 | 9.00 | 0.45% | 567,583 |
| Dec 8, 2025 | 9.42 | 9.42 | 8.96 | 8.96 | 8.96 | -4.94% | 573,820 |
| Dec 5, 2025 | 9.29 | 9.45 | 9.23 | 9.42 | 9.42 | 1.51% | 522,754 |
| Dec 4, 2025 | 9.01 | 9.28 | 9.01 | 9.28 | 9.28 | 3.80% | 878,181 |
| Dec 3, 2025 | 9.02 | 9.11 | 8.93 | 8.94 | 8.94 | -1.00% | 617,365 |
| Dec 2, 2025 | 9.18 | 9.18 | 8.99 | 9.03 | 9.03 | -1.63% | 538,365 |
| Dec 1, 2025 | 9.26 | 9.26 | 9.11 | 9.18 | 9.18 | -1.13% | 503,694 |
| Nov 28, 2025 | 9.40 | 9.41 | 9.21 | 9.29 | 9.29 | -1.90% | 628,781 |
| Nov 27, 2025 | 9.36 | 9.50 | 9.35 | 9.47 | 9.47 | 1.34% | 366,101 |
| Nov 26, 2025 | 9.42 | 9.48 | 9.33 | 9.34 | 9.34 | -0.48% | 288,963 |
| Nov 25, 2025 | 9.38 | 9.44 | 9.16 | 9.39 | 9.39 | 0.21% | 493,566 |
| Nov 24, 2025 | 9.45 | 9.59 | 9.37 | 9.37 | 9.37 | -0.16% | 1,042,082 |
| Nov 21, 2025 | 9.20 | 9.40 | 9.16 | 9.38 | 9.38 | 1.13% | 396,701 |
| Nov 20, 2025 | 9.53 | 9.53 | 9.27 | 9.28 | 9.28 | -1.38% | 368,019 |
| Nov 19, 2025 | 9.33 | 9.53 | 9.24 | 9.41 | 9.41 | 0.80% | 808,108 |
| Nov 18, 2025 | 9.40 | 9.56 | 9.20 | 9.33 | 9.33 | 1.03% | 878,661 |
| Nov 17, 2025 | 9.80 | 9.80 | 9.24 | 9.24 | 9.24 | -5.77% | 968,182 |
| Nov 14, 2025 | 9.91 | 9.91 | 9.68 | 9.80 | 9.80 | -1.71% | 934,852 |
| Nov 13, 2025 | 9.86 | 10.01 | 9.84 | 9.97 | 9.97 | 0.25% | 402,731 |
| Nov 12, 2025 | 10.00 | 10.45 | 9.76 | 9.95 | 9.95 | 1.69% | 903,336 |
| Nov 11, 2025 | 9.63 | 9.79 | 9.58 | 9.78 | 9.78 | 1.77% | 218,264 |
| Nov 10, 2025 | 9.70 | 9.79 | 9.59 | 9.61 | 9.61 | 0.47% | 282,516 |
| Nov 7, 2025 | 9.62 | 9.68 | 9.44 | 9.57 | 9.57 | 0.21% | 417,782 |