Azelis Group NV (FRA:2R7)
Germany · Delayed Price · Currency is EUR 8.31
-0.05 (-0.60%)
Last updated: Jan 30, 2026, 11:52 AM CET
Azelis Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 9.03 | 9.03 | 8.51 | 8.51 | 8.51 | -4.38% | 425 |
| Jan 15, 2026 | 8.91 | 8.91 | 8.90 | 8.90 | 8.90 | -0.61% | 600 |
| Jan 14, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -0.06% | - |
| Jan 13, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -1.32% | - |
| Jan 12, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.06% | - |
| Jan 9, 2026 | 8.99 | 9.08 | 8.99 | 9.08 | 9.08 | -2.47% | - |
| Jan 8, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -1.38% | - |
| Jan 7, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.05% | - |
| Jan 6, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0.86% | - |
| Jan 5, 2026 | 9.42 | 9.42 | 9.35 | 9.35 | 9.35 | - | 214 |
| Jan 2, 2026 | 9.30 | 9.35 | 9.30 | 9.35 | 9.35 | 0.16% | 12 |
| Dec 30, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 1.47% | - |
| Dec 29, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.54% | - |
| Dec 23, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.80% | - |
| Dec 22, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.48% | - |
| Dec 19, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 1.19% | - |
| Dec 18, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -0.32% | - |
| Dec 17, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.76% | - |
| Dec 16, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -1.65% | - |
| Dec 15, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.27% | - |
| Dec 12, 2025 | 9.19 | 9.36 | 9.19 | 9.36 | 9.36 | 4.29% | 1,000 |
| Dec 11, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 0.17% | - |
| Dec 10, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -0.50% | - |
| Dec 9, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.70% | - |
| Dec 8, 2025 | 9.43 | 9.46 | 9.25 | 9.25 | 9.25 | -0.11% | 2,716 |
| Dec 5, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 3.35% | - |
| Dec 4, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -1.38% | - |
| Dec 3, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -0.27% | - |
| Dec 2, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -0.92% | - |
| 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% | - |