Azelis Group NV (EBR:AZE)
Belgium · Delayed Price · Currency is EUR 9.38
+0.01 (0.11%)
At close: Dec 30, 2025
Azelis Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 10.00 | 10.12 | 9.52 | 9.55 | 9.55 | -4.55% | 521,680 |
| Nov 5, 2025 | 9.79 | 10.03 | 9.75 | 10.00 | 10.00 | 1.63% | 494,230 |
| Nov 4, 2025 | 10.03 | 10.03 | 9.81 | 9.84 | 9.84 | -2.57% | 370,389 |
| Nov 3, 2025 | 10.21 | 10.24 | 10.08 | 10.10 | 10.10 | -1.46% | 354,543 |
| Oct 31, 2025 | 10.28 | 10.36 | 10.18 | 10.25 | 10.25 | -0.29% | 228,353 |
| Oct 30, 2025 | 10.38 | 10.45 | 10.24 | 10.28 | 10.28 | -1.34% | 482,847 |
| Oct 29, 2025 | 10.58 | 10.60 | 10.29 | 10.42 | 10.42 | -1.70% | 578,847 |
| Oct 28, 2025 | 10.72 | 10.83 | 10.60 | 10.60 | 10.60 | -1.49% | 308,862 |
| Oct 27, 2025 | 11.00 | 11.01 | 10.68 | 10.76 | 10.76 | -2.00% | 389,912 |
| Oct 24, 2025 | 10.96 | 11.23 | 10.92 | 10.98 | 10.98 | 0.37% | 586,449 |
| Oct 23, 2025 | 10.80 | 11.49 | 10.75 | 10.94 | 10.94 | -4.29% | 402,487 |
| Oct 22, 2025 | 11.41 | 11.45 | 11.28 | 11.43 | 11.43 | -0.35% | 522,321 |
| Oct 21, 2025 | 11.24 | 11.50 | 11.22 | 11.47 | 11.47 | 2.23% | 427,283 |
| Oct 20, 2025 | 11.21 | 11.26 | 10.89 | 11.22 | 11.22 | 3.60% | 398,563 |