Azelis Group NV (EBR:AZE)
Belgium · Delayed Price · Currency is EUR 11.28
+0.21 (1.90%)
Apr 30, 2026, 5:36 PM CET
Azelis Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 11.13 | 11.33 | 10.98 | 11.28 | 11.28 | 1.90% | 491,482 |
| Apr 29, 2026 | 11.35 | 11.42 | 11.07 | 11.07 | 11.07 | -2.12% | 500,830 |
| Apr 28, 2026 | 11.10 | 11.52 | 11.00 | 11.31 | 11.31 | 0.80% | 1,015,633 |
| Apr 27, 2026 | 11.05 | 11.29 | 10.98 | 11.22 | 11.22 | 1.63% | 889,103 |
| Apr 24, 2026 | 10.31 | 11.18 | 10.31 | 11.04 | 11.04 | 6.67% | 961,122 |
| Apr 23, 2026 | 10.41 | 10.52 | 10.24 | 10.35 | 10.35 | -0.38% | 536,775 |
| Apr 22, 2026 | 10.31 | 10.64 | 10.28 | 10.39 | 10.39 | 0.29% | 1,157,232 |
| Apr 21, 2026 | 10.35 | 10.58 | 10.33 | 10.36 | 10.36 | 0.78% | 284,696 |
| Apr 20, 2026 | 10.10 | 10.35 | 10.10 | 10.28 | 10.28 | 1.38% | 383,825 |
| Apr 17, 2026 | 10.10 | 10.44 | 10.10 | 10.14 | 10.14 | -0.59% | 955,453 |
| Apr 16, 2026 | 9.78 | 10.21 | 9.78 | 10.20 | 10.20 | 4.94% | 662,034 |
| Apr 15, 2026 | 9.53 | 9.76 | 9.44 | 9.72 | 9.72 | 1.51% | 488,199 |
| Apr 14, 2026 | 9.50 | 9.70 | 9.49 | 9.58 | 9.58 | 2.57% | 490,220 |
| Apr 13, 2026 | 9.36 | 9.45 | 9.25 | 9.34 | 9.34 | -0.85% | 178,842 |
| Apr 10, 2026 | 9.48 | 9.62 | 9.42 | 9.42 | 9.42 | 0.16% | 463,935 |
| Apr 9, 2026 | 9.22 | 9.46 | 9.21 | 9.40 | 9.40 | 1.95% | 478,555 |
| Apr 8, 2026 | 9.25 | 9.25 | 8.90 | 9.22 | 9.22 | 2.27% | 504,479 |
| Apr 7, 2026 | 9.00 | 9.22 | 8.99 | 9.02 | 9.02 | 0.90% | 363,262 |
| Apr 2, 2026 | 8.70 | 8.94 | 8.60 | 8.94 | 8.94 | 2.00% | 480,139 |
| Apr 1, 2026 | 8.87 | 8.87 | 8.60 | 8.76 | 8.76 | 0.92% | 426,066 |
| Mar 31, 2026 | 8.88 | 8.89 | 8.55 | 8.68 | 8.68 | -1.03% | 669,042 |
| Mar 30, 2026 | 8.26 | 8.77 | 8.05 | 8.77 | 8.77 | 6.24% | 838,351 |
| Mar 27, 2026 | 8.20 | 8.28 | 8.10 | 8.26 | 8.26 | 0.36% | 495,683 |
| Mar 26, 2026 | 8.00 | 8.43 | 8.00 | 8.23 | 8.23 | 2.17% | 764,126 |
| Mar 25, 2026 | 8.03 | 8.25 | 7.96 | 8.05 | 8.05 | 1.32% | 707,823 |
| Mar 24, 2026 | 7.55 | 7.95 | 7.52 | 7.95 | 7.95 | 6.64% | 721,946 |
| Mar 23, 2026 | 6.88 | 7.70 | 6.88 | 7.45 | 7.45 | 7.27% | 992,741 |
| 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 |