Azelis Group NV (FRA:2R7)
Germany · Delayed Price · Currency is EUR 9.29
+0.04 (0.38%)
At close: Nov 28, 2025
Azelis Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 9.19 | 9.20 | 9.19 | 9.20 | 9.20 | -0.97% | - |
| Nov 28, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0.38% | - |
| Nov 27, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.33% | - |
| Nov 26, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.85% | - |
| Nov 25, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.21% | - |
| Nov 24, 2025 | 9.43 | 9.44 | 9.43 | 9.44 | 9.44 | 2.22% | 550 |
| Nov 21, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -2.59% | - |
| Nov 20, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 1.45% | - |
| Nov 19, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -0.64% | - |
| Nov 18, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -3.89% | - |
| Nov 17, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -1.86% | - |
| Nov 14, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.25% | - |
| Nov 13, 2025 | 9.98 | 9.99 | 9.98 | 9.99 | 9.99 | 4.06% | 1,250 |
| Nov 12, 2025 | 9.60 | 9.60 | 9.50 | 9.60 | 9.60 | -1.29% | 1,800 |
| Nov 11, 2025 | 9.62 | 9.77 | 9.62 | 9.73 | 9.73 | 0.88% | 550 |
| Nov 10, 2025 | 9.85 | 9.85 | 9.64 | 9.64 | 9.64 | 0.05% | 207 |
| Nov 7, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -2.68% | - |
| Nov 6, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.56% | - |
| Nov 5, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.30% | - |
| Nov 4, 2025 | 9.99 | 9.99 | 9.96 | 9.98 | 9.98 | -3.25% | 2,500 |
| Nov 3, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.19% | - |
| Oct 31, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -1.72% | - |
| Oct 30, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -1.51% | - |
| Oct 29, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -1.30% | - |
| Oct 28, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -3.67% | - |
| Oct 27, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.81% | - |
| Oct 24, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -1.60% | - |
| Oct 23, 2025 | 11.14 | 11.27 | 11.14 | 11.27 | 11.27 | -1.40% | 850 |
| Oct 22, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 1.33% | - |
| Oct 21, 2025 | 11.32 | 11.32 | 11.28 | 11.28 | 11.28 | 1.99% | 150 |
| Oct 20, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 2.12% | - |
| Oct 17, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -0.09% | - |
| Oct 16, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.09% | - |
| Oct 15, 2025 | 10.76 | 10.83 | 10.76 | 10.83 | 10.83 | -0.82% | 460 |
| Oct 14, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -0.73% | - |
| Oct 13, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.81% | - |
| Oct 10, 2025 | 11.35 | 11.35 | 11.09 | 11.09 | 11.09 | -3.48% | 213 |
| Oct 9, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -1.37% | - |
| Oct 8, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.60% | - |
| Oct 7, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -1.01% | - |
| Oct 6, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -0.67% | - |
| Oct 3, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -1.16% | - |
| Oct 2, 2025 | 11.84 | 12.06 | 11.84 | 12.06 | 12.06 | 4.69% | 650 |
| Oct 1, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.88% | - |
| Sep 30, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 1.87% | - |
| Sep 29, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -0.97% | - |
| Sep 26, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.09% | - |
| Sep 25, 2025 | 11.60 | 11.60 | 11.31 | 11.31 | 11.31 | -1.91% | - |
| Sep 24, 2025 | 11.80 | 11.80 | 11.53 | 11.53 | 11.53 | -5.49% | - |
| Sep 23, 2025 | 11.99 | 12.20 | 11.96 | 12.20 | 12.20 | 0.99% | 1,728 |