Azelis Group NV (EBR:AZE)
Belgium · Delayed Price · Currency is EUR 10.25
-0.03 (-0.29%)
Oct 31, 2025, 5:38 PM CET
Azelis Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 10.80 | 10.85 | 10.56 | 10.83 | 10.83 | -1.01% | 328,003 |
| Oct 16, 2025 | 10.84 | 10.97 | 10.81 | 10.94 | 10.94 | 0.83% | 273,238 |
| Oct 15, 2025 | 10.78 | 10.91 | 10.74 | 10.85 | 10.85 | 1.69% | 323,469 |
| Oct 14, 2025 | 10.85 | 10.86 | 10.59 | 10.67 | 10.67 | -2.38% | 421,110 |
| Oct 13, 2025 | 10.81 | 11.02 | 10.76 | 10.93 | 10.93 | 1.02% | 263,928 |
| Oct 10, 2025 | 11.18 | 11.38 | 10.82 | 10.82 | 10.82 | -4.92% | 498,691 |
| Oct 9, 2025 | 11.47 | 11.56 | 11.38 | 11.38 | 11.38 | -0.78% | 182,758 |
| Oct 8, 2025 | 11.55 | 11.60 | 11.38 | 11.47 | 11.47 | -1.29% | 222,128 |
| Oct 7, 2025 | 11.70 | 11.73 | 11.57 | 11.62 | 11.62 | -0.68% | 343,375 |
| Oct 6, 2025 | 11.87 | 11.87 | 11.57 | 11.70 | 11.70 | -1.43% | 347,260 |
| Oct 3, 2025 | 11.98 | 12.10 | 11.65 | 11.87 | 11.87 | -0.34% | 357,132 |
| Oct 2, 2025 | 11.87 | 12.08 | 11.86 | 11.91 | 11.91 | 0.93% | 392,450 |
| Oct 1, 2025 | 11.50 | 11.82 | 11.50 | 11.80 | 11.80 | 2.25% | 271,520 |
| Sep 30, 2025 | 11.50 | 11.69 | 11.44 | 11.54 | 11.54 | 0.44% | 289,774 |
| Sep 29, 2025 | 11.18 | 11.53 | 11.16 | 11.49 | 11.49 | 2.77% | 524,836 |
| Sep 26, 2025 | 11.31 | 11.34 | 11.12 | 11.18 | 11.18 | -1.24% | 602,843 |
| Sep 25, 2025 | 11.59 | 11.61 | 11.19 | 11.32 | 11.32 | -2.41% | 377,997 |
| Sep 24, 2025 | 11.75 | 11.75 | 11.32 | 11.60 | 11.60 | -1.86% | 454,657 |
| Sep 23, 2025 | 12.00 | 12.21 | 11.78 | 11.82 | 11.82 | -1.50% | 359,362 |
| Sep 22, 2025 | 12.20 | 12.21 | 11.91 | 12.00 | 12.00 | -1.88% | 442,654 |
| Sep 19, 2025 | 12.26 | 12.34 | 12.12 | 12.23 | 12.23 | -0.24% | 476,337 |
| Sep 18, 2025 | 12.26 | 12.40 | 12.23 | 12.26 | 12.26 | 0.33% | 227,232 |
| Sep 17, 2025 | 12.25 | 12.33 | 12.08 | 12.22 | 12.22 | 0.33% | 552,351 |
| Sep 16, 2025 | 12.00 | 12.34 | 11.94 | 12.18 | 12.18 | 1.58% | 641,717 |
| Sep 15, 2025 | 11.94 | 12.08 | 11.84 | 11.99 | 11.99 | 1.01% | 1,107,776 |
| Sep 12, 2025 | 11.84 | 12.00 | 11.77 | 11.87 | 11.87 | 0.59% | 779,030 |
| Sep 11, 2025 | 11.91 | 12.00 | 11.71 | 11.80 | 11.80 | -1.09% | 766,976 |
| Sep 10, 2025 | 12.23 | 12.35 | 11.89 | 11.93 | 11.93 | -3.87% | 534,457 |
| Sep 9, 2025 | 12.60 | 12.65 | 12.41 | 12.41 | 12.41 | -1.19% | 169,850 |
| Sep 8, 2025 | 12.57 | 12.68 | 12.45 | 12.56 | 12.56 | 0.08% | 180,178 |
| Sep 5, 2025 | 12.58 | 12.68 | 12.50 | 12.55 | 12.55 | 0.72% | 182,046 |
| Sep 4, 2025 | 12.35 | 12.48 | 12.30 | 12.46 | 12.46 | 0.97% | 211,302 |
| Sep 3, 2025 | 12.43 | 12.57 | 12.32 | 12.34 | 12.34 | -0.16% | 275,141 |
| Sep 2, 2025 | 12.74 | 12.75 | 12.36 | 12.36 | 12.36 | -2.91% | 417,919 |
| Sep 1, 2025 | 12.74 | 12.82 | 12.60 | 12.73 | 12.73 | -0.08% | 136,645 |
| Aug 29, 2025 | 12.96 | 13.04 | 12.73 | 12.74 | 12.74 | -1.77% | 305,464 |
| Aug 28, 2025 | 13.17 | 13.43 | 12.96 | 12.97 | 12.97 | -1.29% | 283,868 |
| Aug 27, 2025 | 13.46 | 13.50 | 13.14 | 13.14 | 13.14 | -2.30% | 291,303 |
| Aug 26, 2025 | 13.50 | 13.61 | 13.41 | 13.45 | 13.45 | -0.88% | 282,370 |
| Aug 25, 2025 | 13.47 | 13.66 | 13.42 | 13.57 | 13.57 | 0.67% | 111,748 |