Azelis Group NV (EBR:AZE)
13.48
+0.30 (2.28%)
Aug 22, 2025, 5:35 PM CET
Azelis Group NV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 22, 2025 | 13.19 | 13.51 | 13.19 | 13.48 | 13.48 | 2.28% | 171,407 |
Aug 21, 2025 | 13.20 | 13.34 | 13.08 | 13.18 | 13.18 | -0.15% | 261,846 |
Aug 20, 2025 | 13.06 | 13.20 | 12.98 | 13.20 | 13.20 | 0.15% | 436,366 |
Aug 19, 2025 | 12.89 | 13.23 | 12.88 | 13.18 | 13.18 | 2.57% | 1,182,041 |
Aug 18, 2025 | 12.98 | 13.02 | 12.68 | 12.85 | 12.85 | -0.77% | 233,951 |
Aug 15, 2025 | 13.10 | 13.24 | 12.91 | 12.95 | 12.95 | -0.84% | 213,210 |
Aug 14, 2025 | 13.09 | 13.17 | 13.01 | 13.06 | 13.06 | -0.31% | 222,222 |
Aug 13, 2025 | 13.08 | 13.15 | 12.82 | 13.10 | 13.10 | 0.38% | 236,528 |
Aug 12, 2025 | 13.07 | 13.19 | 12.85 | 13.05 | 13.05 | - | 848,066 |
Aug 11, 2025 | 13.57 | 13.61 | 13.05 | 13.05 | 13.05 | -3.69% | 432,467 |
Aug 8, 2025 | 13.35 | 13.57 | 13.25 | 13.55 | 13.55 | 1.27% | 221,604 |
Aug 7, 2025 | 13.41 | 13.67 | 13.14 | 13.38 | 13.38 | -0.74% | 443,585 |
Aug 6, 2025 | 13.57 | 13.75 | 13.48 | 13.48 | 13.48 | 0.22% | 275,518 |
Aug 5, 2025 | 13.37 | 13.49 | 13.25 | 13.45 | 13.45 | 1.20% | 269,336 |
Aug 4, 2025 | 13.34 | 13.42 | 13.14 | 13.29 | 13.29 | 0.61% | 327,549 |
Aug 1, 2025 | 13.80 | 13.99 | 13.21 | 13.21 | 13.21 | -3.44% | 447,734 |
Jul 31, 2025 | 13.70 | 14.20 | 13.58 | 13.68 | 13.68 | 0.22% | 500,329 |
Jul 30, 2025 | 14.28 | 14.28 | 13.63 | 13.65 | 13.65 | -4.41% | 539,267 |
Jul 29, 2025 | 14.66 | 14.72 | 14.28 | 14.28 | 14.28 | -2.26% | 147,855 |
Jul 28, 2025 | 15.02 | 15.02 | 14.61 | 14.61 | 14.61 | 0.07% | 234,390 |
Jul 25, 2025 | 14.28 | 14.60 | 14.19 | 14.60 | 14.60 | 1.81% | 207,488 |
Jul 24, 2025 | 14.30 | 14.45 | 14.22 | 14.34 | 14.34 | 0.84% | 226,026 |
Jul 23, 2025 | 14.15 | 14.29 | 14.00 | 14.22 | 14.22 | 2.97% | 278,206 |
Jul 22, 2025 | 14.07 | 14.10 | 13.76 | 13.81 | 13.81 | -1.92% | 289,185 |
Jul 21, 2025 | 14.27 | 14.36 | 14.00 | 14.08 | 14.08 | -1.33% | 172,930 |
Jul 18, 2025 | 14.20 | 14.48 | 14.08 | 14.27 | 14.27 | 0.99% | 342,432 |
Jul 17, 2025 | 14.00 | 14.24 | 13.93 | 14.13 | 14.13 | 2.02% | 269,355 |
Jul 16, 2025 | 14.28 | 14.38 | 13.85 | 13.85 | 13.85 | 1.32% | 487,437 |
Jul 15, 2025 | 13.56 | 13.89 | 13.54 | 13.67 | 13.67 | 1.18% | 202,498 |
Jul 14, 2025 | 13.50 | 13.66 | 13.40 | 13.51 | 13.51 | -1.53% | 156,811 |
Jul 11, 2025 | 13.91 | 14.00 | 13.66 | 13.72 | 13.72 | -1.72% | 168,548 |
Jul 10, 2025 | 13.64 | 14.04 | 13.64 | 13.96 | 13.96 | 2.95% | 212,115 |
Jul 9, 2025 | 13.60 | 13.91 | 13.43 | 13.56 | 13.56 | 0.22% | 234,426 |
Jul 8, 2025 | 13.25 | 13.59 | 13.24 | 13.53 | 13.53 | 2.19% | 164,365 |
Jul 7, 2025 | 13.43 | 13.45 | 13.24 | 13.24 | 13.24 | -1.41% | 169,252 |
Jul 4, 2025 | 13.61 | 13.71 | 13.41 | 13.43 | 13.43 | -1.97% | 182,122 |
Jul 3, 2025 | 13.82 | 13.96 | 13.70 | 13.70 | 13.70 | -0.44% | 163,091 |
Jul 2, 2025 | 13.63 | 13.90 | 13.60 | 13.76 | 13.76 | 1.55% | 191,018 |
Jul 1, 2025 | 13.53 | 13.63 | 13.11 | 13.55 | 13.55 | 0.15% | 482,513 |
Jun 30, 2025 | 13.87 | 13.90 | 13.53 | 13.53 | 13.53 | -2.38% | 477,561 |
Jun 27, 2025 | 13.72 | 13.86 | 13.61 | 13.86 | 13.86 | 0.36% | 365,414 |
Jun 26, 2025 | 13.65 | 13.88 | 13.55 | 13.81 | 13.65 | 1.62% | 287,176 |
Jun 25, 2025 | 13.65 | 13.79 | 13.50 | 13.59 | 13.43 | -0.22% | 272,287 |
Jun 24, 2025 | 13.62 | 13.69 | 13.39 | 13.62 | 13.46 | 2.71% | 274,612 |
Jun 23, 2025 | 13.16 | 13.36 | 13.15 | 13.26 | 13.11 | 0.30% | 219,357 |
Jun 20, 2025 | 13.12 | 13.28 | 13.10 | 13.22 | 13.07 | 1.30% | 716,581 |
Jun 19, 2025 | 12.88 | 13.21 | 12.82 | 13.05 | 12.90 | -0.23% | 248,367 |
Jun 18, 2025 | 13.20 | 13.31 | 12.99 | 13.08 | 12.93 | -1.13% | 262,012 |
Jun 17, 2025 | 13.50 | 13.61 | 13.23 | 13.23 | 13.08 | -2.36% | 485,352 |
Jun 16, 2025 | 13.42 | 13.65 | 13.37 | 13.55 | 13.40 | 0.74% | 221,809 |