Azelis Group NV (FRA:2R7)
Germany · Delayed Price · Currency is EUR 11.42
+0.21 (1.87%)
Last updated: Sep 30, 2025, 8:28 AM CET
Azelis Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -0.97% | 1,728 |
| Sep 26, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.09% | 1,728 |
| Sep 25, 2025 | 11.60 | 11.60 | 11.31 | 11.31 | 11.31 | -1.91% | 1,728 |
| Sep 24, 2025 | 11.80 | 11.80 | 11.53 | 11.53 | 11.53 | -5.49% | 1,728 |
| Sep 23, 2025 | 11.99 | 12.20 | 11.96 | 12.20 | 12.20 | 0.99% | 1,728 |
| Sep 22, 2025 | 12.22 | 12.22 | 12.08 | 12.08 | 12.08 | -1.79% | 450 |
| Sep 19, 2025 | 12.22 | 12.30 | 12.22 | 12.30 | 12.30 | 0.41% | 450 |
| Sep 18, 2025 | 12.21 | 12.25 | 12.21 | 12.25 | 12.25 | 0.49% | 450 |
| Sep 17, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -0.41% | 450 |
| Sep 16, 2025 | 11.98 | 12.24 | 11.98 | 12.24 | 12.24 | 2.26% | 450 |
| Sep 15, 2025 | 12.01 | 12.01 | 11.97 | 11.97 | 11.97 | 1.61% | 450 |
| Sep 12, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -1.01% | 450 |
| Sep 11, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -3.17% | 450 |
| Sep 10, 2025 | 12.21 | 12.29 | 12.21 | 12.29 | 12.29 | -0.89% | 450 |
| Sep 9, 2025 | 12.52 | 12.54 | 12.40 | 12.40 | 12.40 | -1.27% | 450 |
| Sep 8, 2025 | 12.58 | 12.58 | 12.56 | 12.56 | 12.56 | 0.72% | 450 |
| Sep 5, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 1.22% | 450 |
| Sep 4, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -0.56% | 450 |
| Sep 3, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -1.98% | 450 |
| Sep 2, 2025 | 12.69 | 12.69 | 12.64 | 12.64 | 12.64 | -0.16% | 450 |
| Sep 1, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -1.25% | 450 |
| Aug 29, 2025 | 13.09 | 13.09 | 12.82 | 12.82 | 12.82 | -2.29% | 450 |
| Aug 28, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -0.38% | 450 |
| Aug 27, 2025 | 13.38 | 13.38 | 13.17 | 13.17 | 13.17 | -2.23% | 450 |
| Aug 26, 2025 | 13.49 | 13.49 | 13.47 | 13.47 | 13.47 | 0.30% | 450 |
| Aug 25, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | -0.07% | 450 |
| Aug 22, 2025 | 13.13 | 13.44 | 13.13 | 13.44 | 13.44 | 2.05% | 450 |
| Aug 21, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 1.31% | 450 |
| Aug 20, 2025 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | 0.93% | 450 |
| Aug 19, 2025 | 12.85 | 12.88 | 12.85 | 12.88 | 12.88 | 0.63% | 450 |
| Aug 18, 2025 | 12.93 | 12.96 | 12.80 | 12.80 | 12.80 | -2.88% | 450 |
| Aug 15, 2025 | 13.09 | 13.18 | 13.09 | 13.18 | 13.18 | 1.00% | 450 |
| Aug 14, 2025 | 13.04 | 13.05 | 13.04 | 13.05 | 13.05 | -0.15% | 450 |
| Aug 13, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0.23% | 450 |
| Aug 12, 2025 | 13.15 | 13.15 | 13.04 | 13.04 | 13.04 | -1.06% | 450 |
| Aug 11, 2025 | 13.56 | 13.56 | 13.18 | 13.18 | 13.18 | -2.44% | 450 |
| Aug 8, 2025 | 13.47 | 13.51 | 13.47 | 13.51 | 13.51 | 0.15% | 450 |
| Aug 7, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -1.68% | 5,000 |
| Aug 6, 2025 | 13.48 | 13.72 | 13.48 | 13.72 | 13.72 | 2.62% | 5,000 |
| Aug 5, 2025 | 13.29 | 13.37 | 13.29 | 13.37 | 13.37 | 0.45% | 5,000 |
| Aug 4, 2025 | 13.36 | 13.36 | 13.31 | 13.31 | 13.31 | 0.30% | 5,000 |
| Aug 1, 2025 | 13.58 | 13.58 | 13.27 | 13.27 | 13.27 | -3.28% | 5,000 |
| Jul 31, 2025 | 14.05 | 14.05 | 13.72 | 13.72 | 13.72 | -1.86% | 5,000 |
| Jul 30, 2025 | 14.27 | 14.27 | 13.98 | 13.98 | 13.98 | -4.44% | 5,000 |
| Jul 29, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.07% | 5,000 |
| Jul 28, 2025 | 14.58 | 14.94 | 14.58 | 14.62 | 14.62 | 3.03% | 5,000 |
| Jul 25, 2025 | 14.40 | 14.40 | 14.19 | 14.19 | 14.19 | -0.35% | 100 |
| Jul 24, 2025 | 14.34 | 14.34 | 14.24 | 14.24 | 14.24 | 2.37% | 100 |
| Jul 23, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0.72% | 100 |
| Jul 22, 2025 | 14.00 | 14.00 | 13.81 | 13.81 | 13.81 | -1.57% | 100 |