Azelis Group NV (EBR:AZE)
Belgium · Delayed Price · Currency is EUR 9.34
-0.05 (-0.48%)
Nov 26, 2025, 5:38 PM CET
Azelis Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 9.42 | 9.48 | 9.36 | 9.48 | - | 0.96% | 29,802 |
| 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 |
| 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 |