Azelis Group NV (EBR:AZE)
Belgium · Delayed Price · Currency is EUR 9.40
+0.09 (0.97%)
Jul 1, 2026, 5:35 PM CET
Azelis Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 9.88 | 9.92 | 9.66 | 9.79 | 9.63 | -0.91% | 336,388 |
| Jun 19, 2026 | 9.80 | 10.05 | 9.75 | 9.88 | 9.72 | 0.82% | 672,717 |
| Jun 18, 2026 | 9.98 | 9.99 | 9.50 | 9.80 | 9.64 | -2.29% | 577,525 |
| Jun 17, 2026 | 10.15 | 10.15 | 9.90 | 10.03 | 9.87 | -1.28% | 333,639 |
| Jun 16, 2026 | 10.44 | 10.62 | 10.07 | 10.16 | 10.00 | -1.74% | 312,814 |
| Jun 15, 2026 | 10.44 | 10.64 | 10.26 | 10.34 | 10.17 | -0.86% | 214,240 |
| Jun 12, 2026 | 10.33 | 10.43 | 10.21 | 10.43 | 10.26 | 1.46% | 327,383 |
| Jun 11, 2026 | 10.37 | 10.60 | 10.24 | 10.28 | 10.12 | -1.06% | 243,243 |
| Jun 10, 2026 | 10.32 | 10.52 | 10.32 | 10.39 | 10.22 | 0.68% | 216,979 |
| Jun 9, 2026 | 10.18 | 10.46 | 10.10 | 10.32 | 10.16 | 0.98% | 215,029 |
| Jun 8, 2026 | 10.30 | 10.30 | 10.05 | 10.22 | 10.06 | -1.73% | 316,985 |
| Jun 5, 2026 | 10.25 | 10.43 | 10.23 | 10.40 | 10.23 | 1.36% | 258,722 |
| Jun 4, 2026 | 10.28 | 10.39 | 10.17 | 10.26 | 10.10 | -0.10% | 234,535 |
| Jun 3, 2026 | 10.39 | 10.39 | 10.23 | 10.27 | 10.11 | -0.96% | 413,144 |
| Jun 2, 2026 | 10.20 | 10.45 | 10.12 | 10.37 | 10.20 | 1.67% | 531,054 |
| Jun 1, 2026 | 9.88 | 10.30 | 9.78 | 10.20 | 10.04 | 3.50% | 918,321 |
| May 29, 2026 | 9.92 | 10.09 | 9.84 | 9.86 | 9.70 | -0.90% | 2,034,792 |
| May 28, 2026 | 9.95 | 9.95 | 9.83 | 9.95 | 9.79 | -0.25% | 1,019,690 |
| May 27, 2026 | 10.06 | 10.12 | 9.94 | 9.97 | 9.81 | -0.89% | 457,308 |
| May 26, 2026 | 10.16 | 10.17 | 9.96 | 10.06 | 9.90 | -1.66% | 732,175 |
| May 25, 2026 | 10.30 | 10.30 | 10.14 | 10.23 | 10.07 | -0.78% | 233,345 |
| May 22, 2026 | 10.40 | 10.43 | 10.14 | 10.31 | 10.15 | -0.48% | 744,578 |
| May 21, 2026 | 10.30 | 10.48 | 10.18 | 10.36 | 10.19 | 1.57% | 1,080,235 |
| May 20, 2026 | 10.30 | 10.37 | 10.18 | 10.20 | 10.04 | -1.73% | 400,677 |
| May 19, 2026 | 10.69 | 10.72 | 10.37 | 10.38 | 10.21 | -2.99% | 204,932 |
| May 18, 2026 | 10.63 | 10.70 | 10.46 | 10.70 | 10.53 | 0.19% | 181,960 |
| May 15, 2026 | 10.55 | 10.76 | 10.55 | 10.68 | 10.51 | 0.95% | 300,310 |
| May 14, 2026 | 10.67 | 10.71 | 10.55 | 10.58 | 10.41 | - | 152,191 |
| May 13, 2026 | 10.65 | 10.76 | 10.55 | 10.58 | 10.41 | - | 212,785 |
| May 12, 2026 | 10.70 | 10.74 | 10.45 | 10.58 | 10.41 | -1.40% | 304,401 |
| May 11, 2026 | 10.66 | 10.83 | 10.65 | 10.73 | 10.56 | 1.04% | 223,560 |
| May 8, 2026 | 10.55 | 10.62 | 10.47 | 10.62 | 10.45 | 1.05% | 170,216 |
| May 7, 2026 | 10.93 | 10.98 | 10.31 | 10.51 | 10.34 | -2.69% | 706,190 |
| May 6, 2026 | 11.30 | 11.30 | 10.65 | 10.80 | 10.63 | -4.09% | 639,734 |
| May 5, 2026 | 11.47 | 11.65 | 11.09 | 11.26 | 11.08 | -0.79% | 439,207 |
| May 4, 2026 | 11.41 | 11.54 | 11.30 | 11.35 | 11.17 | 0.62% | 369,196 |
| Apr 30, 2026 | 11.13 | 11.33 | 10.98 | 11.28 | 11.10 | 1.90% | 491,482 |
| Apr 29, 2026 | 11.35 | 11.42 | 11.07 | 11.07 | 10.89 | -2.12% | 500,830 |
| Apr 28, 2026 | 11.10 | 11.52 | 11.00 | 11.31 | 11.13 | 0.80% | 1,015,633 |
| Apr 27, 2026 | 11.05 | 11.29 | 10.98 | 11.22 | 11.04 | 1.63% | 889,103 |
| Apr 24, 2026 | 10.31 | 11.18 | 10.31 | 11.04 | 10.86 | 6.67% | 961,122 |
| Apr 23, 2026 | 10.41 | 10.52 | 10.24 | 10.35 | 10.18 | -0.38% | 536,775 |
| Apr 22, 2026 | 10.31 | 10.64 | 10.28 | 10.39 | 10.22 | 0.29% | 1,157,232 |