Azelis Group NV (EBR:AZE)
Belgium · Delayed Price · Currency is EUR 12.01
-0.13 (-1.07%)
Sep 18, 2026, 5:35 PM CET
Azelis Group NV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 12.11 | 12.11 | 11.95 | 11.96 | - | -1.48% | 30,030 |
| Sep 17, 2026 | 12.00 | 12.24 | 11.86 | 12.14 | 12.14 | 1.34% | 121,077 |
| Sep 16, 2026 | 11.95 | 12.00 | 11.78 | 11.98 | 11.98 | 0.17% | 154,822 |
| Sep 15, 2026 | 12.00 | 12.04 | 11.70 | 11.96 | 11.96 | -0.33% | 183,736 |
| Sep 14, 2026 | 12.00 | 12.17 | 11.92 | 12.00 | 12.00 | -0.91% | 149,788 |
| Sep 11, 2026 | 12.17 | 12.17 | 11.92 | 12.11 | 12.11 | -0.49% | 137,872 |
| Sep 10, 2026 | 12.10 | 12.22 | 11.97 | 12.17 | 12.17 | 0.33% | 167,407 |
| Sep 9, 2026 | 12.19 | 12.31 | 12.07 | 12.13 | 12.13 | -1.78% | 101,217 |
| Sep 8, 2026 | 11.92 | 12.35 | 11.87 | 12.35 | 12.35 | 2.92% | 204,323 |
| Sep 7, 2026 | 12.28 | 12.28 | 11.87 | 12.00 | 12.00 | -2.52% | 160,707 |
| Sep 4, 2026 | 12.37 | 12.37 | 12.17 | 12.31 | 12.31 | - | 205,633 |
| Sep 3, 2026 | 12.33 | 12.41 | 12.18 | 12.31 | 12.31 | -0.16% | 133,837 |
| Sep 2, 2026 | 12.42 | 12.58 | 12.21 | 12.33 | 12.33 | -1.91% | 239,392 |
| Sep 1, 2026 | 12.32 | 12.58 | 12.32 | 12.57 | 12.57 | 1.13% | 285,100 |
| Aug 31, 2026 | 12.27 | 12.43 | 12.19 | 12.43 | 12.43 | 1.30% | 530,194 |
| Aug 28, 2026 | 12.04 | 12.34 | 12.03 | 12.27 | 12.27 | 2.25% | 394,493 |
| Aug 27, 2026 | 12.14 | 12.14 | 11.95 | 12.00 | 12.00 | -1.15% | 212,889 |
| Aug 26, 2026 | 11.98 | 12.24 | 11.98 | 12.14 | 12.14 | 1.17% | 412,753 |
| Aug 25, 2026 | 12.01 | 12.09 | 11.87 | 12.00 | 12.00 | -0.33% | 220,424 |
| Aug 24, 2026 | 11.80 | 12.05 | 11.80 | 12.04 | 12.04 | 1.69% | 161,179 |
| Aug 21, 2026 | 11.76 | 12.00 | 11.76 | 11.84 | 11.84 | - | 120,886 |
| Aug 20, 2026 | 12.11 | 12.11 | 11.65 | 11.84 | 11.84 | -2.15% | 177,958 |
| Aug 19, 2026 | 11.98 | 12.10 | 11.88 | 12.10 | 12.10 | 0.41% | 143,770 |
| Aug 18, 2026 | 11.85 | 12.13 | 11.82 | 12.05 | 12.05 | 1.18% | 217,178 |
| Aug 17, 2026 | 12.05 | 12.05 | 11.85 | 11.91 | 11.91 | -1.33% | 176,847 |
| Aug 14, 2026 | 12.00 | 12.16 | 11.94 | 12.07 | 12.07 | 0.25% | 221,823 |
| Aug 13, 2026 | 11.97 | 12.04 | 11.73 | 12.04 | 12.04 | 1.01% | 184,130 |
| Aug 12, 2026 | 11.78 | 11.99 | 11.73 | 11.92 | 11.92 | 1.19% | 422,311 |
| Aug 11, 2026 | 11.70 | 11.79 | 11.47 | 11.78 | 11.78 | 1.12% | 237,033 |
| Aug 10, 2026 | 11.91 | 11.98 | 11.57 | 11.65 | 11.65 | -2.10% | 167,964 |
| Aug 7, 2026 | 11.58 | 12.00 | 11.50 | 11.90 | 11.90 | 2.59% | 513,067 |
| Aug 6, 2026 | 11.60 | 11.82 | 11.60 | 11.60 | 11.60 | 0.09% | 404,330 |
| Aug 5, 2026 | 11.55 | 11.71 | 11.51 | 11.59 | 11.59 | 0.35% | 182,545 |
| Aug 4, 2026 | 11.26 | 11.57 | 11.26 | 11.55 | 11.55 | 2.48% | 382,193 |
| Aug 3, 2026 | 11.31 | 11.51 | 11.18 | 11.27 | 11.27 | -0.35% | 284,360 |
| Jul 31, 2026 | 11.29 | 11.36 | 11.07 | 11.31 | 11.31 | 0.09% | 333,081 |
| Jul 30, 2026 | 11.50 | 12.08 | 11.21 | 11.30 | 11.30 | -0.79% | 730,282 |
| Jul 29, 2026 | 11.15 | 11.71 | 11.12 | 11.39 | 11.39 | 3.26% | 500,104 |
| Jul 28, 2026 | 10.74 | 11.07 | 10.64 | 11.03 | 11.03 | 4.45% | 215,859 |
| Jul 27, 2026 | 10.71 | 10.79 | 10.55 | 10.56 | 10.56 | -0.56% | 99,023 |
| Jul 24, 2026 | 10.59 | 10.70 | 10.49 | 10.62 | 10.62 | 0.28% | 126,253 |
| Jul 23, 2026 | 10.50 | 10.77 | 10.43 | 10.59 | 10.59 | 1.05% | 275,125 |
| Jul 22, 2026 | 10.50 | 10.80 | 10.42 | 10.48 | 10.48 | -0.29% | 262,498 |
| Jul 21, 2026 | 10.60 | 10.60 | 10.22 | 10.51 | 10.51 | -0.76% | 171,246 |
| Jul 20, 2026 | 10.53 | 10.59 | 10.41 | 10.59 | 10.59 | - | 177,922 |
| Jul 17, 2026 | 10.86 | 10.87 | 10.47 | 10.59 | 10.59 | -3.55% | 206,084 |
| Jul 16, 2026 | 10.75 | 10.98 | 10.75 | 10.98 | 10.98 | 0.46% | 188,693 |
| Jul 15, 2026 | 10.90 | 10.98 | 10.66 | 10.93 | 10.93 | -0.36% | 233,467 |
| Jul 14, 2026 | 10.40 | 11.06 | 10.40 | 10.97 | 10.97 | 5.38% | 550,351 |
| Jul 13, 2026 | 10.20 | 10.51 | 10.14 | 10.41 | 10.41 | 1.66% | 242,643 |