Azelis Group NV (EBR:AZE)
Belgium · Delayed Price · Currency is EUR 12.43
+0.16 (1.30%)
Aug 31, 2026, 5:35 PM CET
Azelis Group NV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 12.27 | 12.35 | 12.19 | 12.24 | - | -0.24% | 163,467 |
| 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 |
| Jul 10, 2026 | 9.95 | 10.24 | 9.94 | 10.24 | 10.24 | 3.43% | 203,815 |
| Jul 9, 2026 | 10.00 | 10.00 | 9.80 | 9.90 | 9.90 | -0.50% | 195,671 |
| Jul 8, 2026 | 9.86 | 10.06 | 9.76 | 9.95 | 9.95 | 0.66% | 250,301 |
| Jul 7, 2026 | 10.01 | 10.15 | 9.80 | 9.89 | 9.89 | -1.10% | 299,801 |
| Jul 6, 2026 | 9.96 | 10.08 | 9.93 | 10.00 | 10.00 | 1.11% | 270,156 |
| Jul 3, 2026 | 9.68 | 9.96 | 9.68 | 9.89 | 9.89 | 2.17% | 207,155 |
| Jul 2, 2026 | 9.40 | 9.70 | 9.30 | 9.68 | 9.68 | 2.98% | 185,538 |
| Jul 1, 2026 | 9.30 | 9.43 | 9.13 | 9.40 | 9.40 | 0.97% | 228,842 |
| Jun 30, 2026 | 9.56 | 9.69 | 9.24 | 9.31 | 9.31 | -2.67% | 259,485 |
| Jun 29, 2026 | 9.80 | 9.83 | 9.52 | 9.56 | 9.56 | -1.97% | 248,334 |
| Jun 26, 2026 | 9.95 | 10.00 | 9.82 | 9.91 | 9.75 | -0.10% | 230,821 |
| Jun 25, 2026 | 9.92 | 10.02 | 9.79 | 9.92 | 9.76 | -0.10% | 220,370 |
| Jun 24, 2026 | 9.82 | 10.00 | 9.74 | 9.93 | 9.77 | 3.60% | 195,922 |
| Jun 23, 2026 | 9.79 | 9.79 | 9.46 | 9.59 | 9.43 | -2.09% | 336,188 |