Azelis Group NV (FRA:2R7)
Germany · Delayed Price · Currency is EUR 8.18
-0.11 (-1.33%)
At close: Mar 27, 2026
FRA:2R7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -1.33% | - |
| Mar 26, 2026 | 7.97 | 8.29 | 7.97 | 8.29 | 8.29 | 1.59% | 310 |
| Mar 25, 2026 | 8.06 | 8.18 | 8.04 | 8.16 | 8.16 | 5.84% | 4,204 |
| Mar 24, 2026 | 7.41 | 7.71 | 7.41 | 7.71 | 7.71 | 10.78% | - |
| Mar 23, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -2.32% | - |
| Mar 20, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -1.32% | - |
| Mar 19, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -2.24% | - |
| Mar 18, 2026 | 7.57 | 7.57 | 7.38 | 7.38 | 7.38 | 0.89% | 350 |
| Mar 17, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -4.07% | - |
| Mar 16, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 0.20% | - |
| Mar 13, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 0.86% | - |
| Mar 12, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.59% | - |
| Mar 11, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -0.26% | - |
| Mar 10, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -1.42% | - |
| Mar 9, 2026 | 7.48 | 7.72 | 7.48 | 7.72 | 7.72 | -0.26% | 300 |
| Mar 6, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 1.57% | - |
| Mar 5, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -2.12% | - |
| Mar 4, 2026 | 7.78 | 7.79 | 7.78 | 7.79 | 7.79 | 2.43% | 150 |
| Mar 3, 2026 | 8.04 | 8.04 | 7.60 | 7.60 | 7.60 | -7.71% | 100 |
| Mar 2, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -0.78% | - |
| Feb 27, 2026 | 8.15 | 8.30 | 8.15 | 8.30 | 8.30 | 0.06% | 250 |
| Feb 26, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -2.35% | - |
| Feb 25, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.12% | - |
| Feb 24, 2026 | 8.43 | 8.49 | 8.43 | 8.49 | 8.49 | 6.66% | 5 |
| Feb 23, 2026 | 8.78 | 8.78 | 7.96 | 7.96 | 7.96 | -11.71% | 1,600 |
| Feb 20, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -3.43% | - |
| Feb 19, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 2.92% | - |
| Feb 18, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -2.21% | - |
| Feb 17, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -3.08% | - |
| Feb 16, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -1.70% | - |
| Feb 13, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.92% | - |
| Feb 12, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.72% | - |
| Feb 11, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 6.32% | - |
| Feb 10, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 1.55% | - |
| Feb 9, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -0.17% | - |
| Feb 6, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.95% | - |
| Feb 5, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 8.87% | - |
| Feb 4, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0.43% | - |
| Feb 3, 2026 | 8.33 | 8.33 | 8.20 | 8.20 | 8.20 | -0.18% | 125 |
| Feb 2, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -1.20% | - |
| Jan 30, 2026 | 8.31 | 8.32 | 8.31 | 8.31 | 8.31 | -0.60% | 5,000 |
| Jan 29, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 4.11% | - |
| Jan 28, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -1.95% | 250 |
| Jan 27, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -0.79% | - |
| Jan 26, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -1.08% | - |
| Jan 23, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.60% | - |
| Jan 22, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 3.83% | - |
| Jan 21, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 1.25% | - |
| Jan 20, 2026 | 8.06 | 8.06 | 7.99 | 7.99 | 7.99 | -2.26% | 2,500 |
| Jan 19, 2026 | 8.36 | 8.36 | 8.17 | 8.17 | 8.17 | -4.00% | 190 |