Azelis Group NV (EBR:AZE)
Belgium · Delayed Price · Currency is EUR 10.31
-0.05 (-0.48%)
May 22, 2026, 5:38 PM CET
Azelis Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 10.40 | 10.43 | 10.14 | 10.31 | 10.31 | -0.48% | 744,578 |
| May 21, 2026 | 10.30 | 10.48 | 10.18 | 10.36 | 10.36 | 1.57% | 1,080,235 |
| May 20, 2026 | 10.30 | 10.37 | 10.18 | 10.20 | 10.20 | -1.73% | 400,677 |
| May 19, 2026 | 10.69 | 10.72 | 10.37 | 10.38 | 10.38 | -2.99% | 204,932 |
| May 18, 2026 | 10.63 | 10.70 | 10.46 | 10.70 | 10.70 | 0.19% | 181,960 |
| May 15, 2026 | 10.55 | 10.76 | 10.55 | 10.68 | 10.68 | 0.95% | 300,310 |
| May 14, 2026 | 10.67 | 10.71 | 10.55 | 10.58 | 10.58 | - | 152,191 |
| May 13, 2026 | 10.65 | 10.76 | 10.55 | 10.58 | 10.58 | - | 212,785 |
| May 12, 2026 | 10.70 | 10.74 | 10.45 | 10.58 | 10.58 | -1.40% | 304,401 |
| May 11, 2026 | 10.66 | 10.83 | 10.65 | 10.73 | 10.73 | 1.04% | 223,560 |
| May 8, 2026 | 10.55 | 10.62 | 10.47 | 10.62 | 10.62 | 1.05% | 170,216 |
| May 7, 2026 | 10.93 | 10.98 | 10.31 | 10.51 | 10.51 | -2.69% | 706,190 |
| May 6, 2026 | 11.30 | 11.30 | 10.65 | 10.80 | 10.80 | -4.09% | 639,734 |
| May 5, 2026 | 11.47 | 11.65 | 11.09 | 11.26 | 11.26 | -0.79% | 439,207 |
| May 4, 2026 | 11.41 | 11.54 | 11.30 | 11.35 | 11.35 | 0.62% | 369,196 |
| 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 |