Azelis Group NV (EBR:AZE)
Belgium · Delayed Price · Currency is EUR 6.95
-0.12 (-1.70%)
At close: Mar 20, 2026
Azelis Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 7.10 | 7.14 | 6.92 | 6.95 | 6.95 | -1.70% | 2,816,516 |
| Mar 19, 2026 | 7.24 | 7.25 | 7.06 | 7.07 | 7.07 | -3.15% | 614,898 |
| Mar 18, 2026 | 7.51 | 7.61 | 7.30 | 7.30 | 7.30 | -2.80% | 580,914 |
| Mar 17, 2026 | 7.40 | 7.51 | 7.21 | 7.51 | 7.51 | 2.11% | 436,460 |
| Mar 16, 2026 | 7.63 | 7.64 | 7.25 | 7.35 | 7.35 | -3.29% | 543,659 |
| Mar 13, 2026 | 7.72 | 7.80 | 7.59 | 7.60 | 7.60 | -2.56% | 769,367 |
| Mar 12, 2026 | 7.50 | 7.82 | 7.45 | 7.80 | 7.80 | 3.45% | 365,353 |
| Mar 11, 2026 | 7.60 | 7.66 | 7.47 | 7.54 | 7.54 | -0.79% | 546,821 |
| Mar 10, 2026 | 7.75 | 7.79 | 7.56 | 7.60 | 7.60 | 0.86% | 525,229 |
| Mar 9, 2026 | 7.48 | 7.66 | 7.41 | 7.54 | 7.54 | -1.57% | 594,094 |
| Mar 6, 2026 | 7.83 | 7.84 | 7.60 | 7.66 | 7.66 | -1.54% | 611,739 |
| Mar 5, 2026 | 7.64 | 7.85 | 7.59 | 7.78 | 7.78 | 2.17% | 695,460 |
| Mar 4, 2026 | 7.77 | 7.85 | 7.61 | 7.61 | 7.61 | -0.59% | 720,485 |
| Mar 3, 2026 | 7.94 | 7.97 | 7.51 | 7.66 | 7.66 | -5.20% | 1,025,108 |
| Mar 2, 2026 | 8.21 | 8.26 | 8.01 | 8.08 | 8.08 | -3.81% | 432,910 |
| Feb 27, 2026 | 8.29 | 8.53 | 8.17 | 8.40 | 8.40 | 1.57% | 2,319,506 |
| Feb 26, 2026 | 8.35 | 8.45 | 8.21 | 8.27 | 8.27 | -0.54% | 439,873 |
| Feb 25, 2026 | 8.63 | 8.65 | 8.31 | 8.31 | 8.31 | -3.99% | 641,384 |
| Feb 24, 2026 | 8.44 | 8.71 | 8.37 | 8.66 | 8.66 | 3.53% | 1,472,572 |
| Feb 23, 2026 | 8.84 | 8.86 | 8.36 | 8.36 | 8.36 | -5.86% | 465,884 |
| Feb 20, 2026 | 9.15 | 9.25 | 8.68 | 8.88 | 8.88 | -1.88% | 568,506 |
| Feb 19, 2026 | 9.01 | 9.40 | 8.98 | 9.05 | 9.05 | 5.60% | 614,335 |
| Feb 18, 2026 | 9.06 | 9.09 | 8.48 | 8.57 | 8.57 | -8.59% | 1,355,930 |
| Feb 17, 2026 | 9.34 | 9.50 | 9.24 | 9.38 | 9.38 | 0.48% | 291,839 |
| Feb 16, 2026 | 9.56 | 9.60 | 9.31 | 9.33 | 9.33 | -2.46% | 262,330 |
| Feb 13, 2026 | 9.73 | 9.73 | 9.40 | 9.57 | 9.57 | -1.80% | 705,886 |
| Feb 12, 2026 | 9.93 | 9.93 | 9.58 | 9.74 | 9.74 | -0.31% | 429,694 |
| Feb 11, 2026 | 9.89 | 9.91 | 9.68 | 9.77 | 9.77 | -2.98% | 642,361 |
| Feb 10, 2026 | 9.28 | 10.25 | 9.26 | 10.07 | 10.07 | 9.64% | 1,054,831 |
| Feb 9, 2026 | 9.14 | 9.21 | 8.98 | 9.19 | 9.19 | 1.21% | 433,387 |
| Feb 6, 2026 | 9.06 | 9.15 | 8.81 | 9.08 | 9.08 | -0.17% | 411,062 |
| Feb 5, 2026 | 9.03 | 9.09 | 8.80 | 9.09 | 9.09 | 0.72% | 409,855 |
| Feb 4, 2026 | 8.29 | 9.17 | 8.28 | 9.03 | 9.03 | 9.53% | 988,789 |
| Feb 3, 2026 | 8.30 | 8.30 | 8.06 | 8.24 | 8.24 | -0.54% | 706,833 |
| Feb 2, 2026 | 8.28 | 8.36 | 8.19 | 8.29 | 8.29 | -0.90% | 398,690 |
| Jan 30, 2026 | 8.30 | 8.41 | 8.25 | 8.36 | 8.36 | 1.39% | 335,735 |
| Jan 29, 2026 | 8.40 | 8.52 | 8.12 | 8.25 | 8.25 | -1.02% | 377,077 |
| Jan 28, 2026 | 7.95 | 8.33 | 7.93 | 8.33 | 8.33 | 3.87% | 468,137 |
| Jan 27, 2026 | 8.14 | 8.15 | 7.98 | 8.02 | 8.02 | -1.96% | 311,543 |
| Jan 26, 2026 | 8.28 | 8.33 | 8.17 | 8.18 | 8.18 | -1.74% | 266,784 |
| Jan 23, 2026 | 8.35 | 8.38 | 8.23 | 8.33 | 8.33 | -1.07% | 267,812 |
| Jan 22, 2026 | 8.39 | 8.47 | 8.23 | 8.42 | 8.42 | 1.20% | 552,055 |
| Jan 21, 2026 | 7.93 | 8.35 | 7.93 | 8.32 | 8.32 | 4.72% | 375,301 |
| 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 |