Azelis Group NV (FRA:2R7)
Germany · Delayed Price · Currency is EUR 12.40
-0.16 (-1.27%)
Last updated: Sep 9, 2025, 6:42 PM CET
Azelis Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 12.52 | 12.54 | 12.40 | 12.40 | - | -1.27% | 450 |
| Sep 8, 2025 | 12.58 | 12.58 | 12.56 | 12.56 | - | 0.72% | 450 |
| Sep 5, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | - | 1.22% | 450 |
| Sep 4, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | - | -0.56% | - |
| Sep 3, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | - | -1.98% | 450 |
| Sep 2, 2025 | 12.69 | 12.69 | 12.64 | 12.64 | - | -0.16% | 450 |
| Sep 1, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | - | -1.25% | 450 |
| Aug 29, 2025 | 13.09 | 13.09 | 12.82 | 12.82 | - | -2.29% | 450 |
| Aug 28, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | - | -0.38% | 450 |
| Aug 27, 2025 | 13.38 | 13.38 | 13.17 | 13.17 | - | -2.23% | 450 |
| Aug 26, 2025 | 13.49 | 13.49 | 13.47 | 13.47 | - | 0.30% | - |
| Aug 25, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | - | -0.07% | - |
| Aug 22, 2025 | 13.13 | 13.44 | 13.13 | 13.44 | - | 2.05% | 450 |
| Aug 21, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | - | 1.31% | 450 |
| Aug 20, 2025 | 13.10 | 13.10 | 13.00 | 13.00 | - | 0.93% | 450 |
| Aug 19, 2025 | 12.85 | 12.88 | 12.85 | 12.88 | - | 0.63% | 450 |
| Aug 18, 2025 | 12.93 | 12.96 | 12.80 | 12.80 | - | -2.88% | 450 |
| Aug 15, 2025 | 13.09 | 13.18 | 13.09 | 13.18 | - | 1.00% | 450 |
| Aug 14, 2025 | 13.04 | 13.05 | 13.04 | 13.05 | - | -0.15% | - |
| Aug 13, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | - | 0.23% | 450 |
| Aug 12, 2025 | 13.15 | 13.15 | 13.04 | 13.04 | - | -1.06% | 450 |
| Aug 11, 2025 | 13.56 | 13.56 | 13.18 | 13.18 | - | -2.44% | 450 |
| Aug 8, 2025 | 13.47 | 13.51 | 13.47 | 13.51 | - | 0.15% | 450 |
| Aug 7, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | - | -1.68% | 5,000 |
| Aug 6, 2025 | 13.48 | 13.72 | 13.48 | 13.72 | - | 2.62% | 5,000 |
| Aug 5, 2025 | 13.29 | 13.37 | 13.29 | 13.37 | - | 0.45% | 5,000 |
| Aug 4, 2025 | 13.36 | 13.36 | 13.31 | 13.31 | - | 0.30% | 5,000 |
| Aug 1, 2025 | 13.58 | 13.58 | 13.27 | 13.27 | - | -3.28% | 5,000 |
| Jul 31, 2025 | 14.05 | 14.05 | 13.72 | 13.72 | - | -1.86% | - |
| Jul 30, 2025 | 14.27 | 14.27 | 13.98 | 13.98 | - | -4.44% | 5,000 |
| Jul 29, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | - | 0.07% | 5,000 |
| Jul 28, 2025 | 14.58 | 14.94 | 14.58 | 14.62 | - | 3.03% | 5,000 |
| Jul 25, 2025 | 14.40 | 14.40 | 14.19 | 14.19 | - | -0.35% | 100 |
| Jul 24, 2025 | 14.34 | 14.34 | 14.24 | 14.24 | - | 2.37% | - |
| Jul 23, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | - | 0.72% | 100 |
| Jul 22, 2025 | 14.00 | 14.00 | 13.81 | 13.81 | - | -1.57% | - |
| Jul 21, 2025 | 14.23 | 14.23 | 14.03 | 14.03 | - | -0.99% | 100 |
| Jul 18, 2025 | 14.14 | 14.25 | 14.14 | 14.17 | - | -0.14% | 100 |
| Jul 17, 2025 | 13.96 | 14.19 | 13.96 | 14.19 | - | 1.50% | 100 |
| Jul 16, 2025 | 13.83 | 13.98 | 13.83 | 13.98 | - | 3.10% | 100 |
| Jul 15, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | - | 0.07% | 300 |
| Jul 14, 2025 | 13.58 | 13.58 | 13.55 | 13.55 | - | -2.38% | 300 |
| Jul 11, 2025 | 13.85 | 13.88 | 13.85 | 13.88 | - | 0.65% | 300 |
| Jul 10, 2025 | 13.55 | 13.79 | 13.55 | 13.79 | - | 1.85% | 300 |
| Jul 9, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | - | 0.07% | - |
| Jul 8, 2025 | 13.22 | 13.53 | 13.22 | 13.53 | - | -0.07% | 300 |
| Jul 7, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | - | 0.07% | 300 |
| Jul 4, 2025 | 13.61 | 13.61 | 13.53 | 13.53 | - | -2.45% | 300 |
| Jul 3, 2025 | 13.75 | 13.87 | 13.75 | 13.87 | - | 1.99% | 300 |
| Jul 2, 2025 | 13.58 | 13.60 | 13.58 | 13.60 | - | 2.41% | - |