Azelis Group NV (EBR:AZE)
Belgium · Delayed Price · Currency is EUR 13.21
-0.47 (-3.44%)
Aug 1, 2025, 5:39 PM CET
Azelis Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 13.80 | 13.99 | 13.21 | 13.21 | 13.21 | -3.44% | 447,704 |
| 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 |
| Jun 13, 2025 | 13.65 | 13.86 | 13.45 | 13.45 | 13.30 | -2.68% | 187,137 |
| Jun 12, 2025 | 14.17 | 14.23 | 13.75 | 13.82 | 13.66 | -2.74% | 343,293 |
| Jun 11, 2025 | 14.25 | 14.43 | 14.19 | 14.21 | 14.05 | -0.42% | 240,891 |
| Jun 10, 2025 | 14.01 | 14.35 | 14.01 | 14.27 | 14.11 | 1.86% | 195,747 |
| Jun 9, 2025 | 13.83 | 14.05 | 13.78 | 14.01 | 13.85 | 1.08% | 238,051 |
| Jun 6, 2025 | 13.91 | 14.04 | 13.85 | 13.86 | 13.70 | -0.36% | 210,214 |
| Jun 5, 2025 | 13.99 | 14.33 | 13.79 | 13.91 | 13.75 | -2.80% | 414,015 |
| Jun 4, 2025 | 14.40 | 14.50 | 14.29 | 14.31 | 14.15 | -0.56% | 170,355 |
| Jun 3, 2025 | 14.40 | 14.46 | 14.10 | 14.39 | 14.22 | 0.07% | 311,970 |
| Jun 2, 2025 | 14.48 | 14.70 | 14.38 | 14.38 | 14.21 | -1.30% | 270,335 |
| May 30, 2025 | 14.82 | 14.85 | 14.57 | 14.57 | 14.40 | -1.69% | 775,298 |
| May 29, 2025 | 15.48 | 15.48 | 14.75 | 14.82 | 14.65 | -2.76% | 222,219 |
| May 28, 2025 | 15.00 | 15.38 | 15.00 | 15.24 | 15.06 | 1.67% | 235,177 |
| May 27, 2025 | 14.55 | 14.99 | 14.54 | 14.99 | 14.82 | 2.95% | 195,534 |
| May 26, 2025 | 14.52 | 14.64 | 14.43 | 14.56 | 14.39 | 2.03% | 147,453 |