Azelis Group NV (FRA:2R7)
Germany · Delayed Price · Currency is EUR 13.58
-0.14 (-1.02%)
Last updated: Aug 1, 2025
Azelis Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 1, 2025 | 13.56 | 13.56 | 13.28 | 13.28 | - | -2.99% | - |
| Jun 30, 2025 | 13.74 | 13.74 | 13.69 | 13.69 | - | -1.16% | 200 |
| Jun 27, 2025 | 13.59 | 13.85 | 13.59 | 13.85 | - | -0.07% | 1,900 |
| Jun 26, 2025 | 13.60 | 13.86 | 13.60 | 13.86 | - | 2.44% | - |
| Jun 25, 2025 | 13.63 | 13.63 | 13.53 | 13.53 | - | -0.22% | 369 |
| Jun 24, 2025 | 13.46 | 13.56 | 13.46 | 13.56 | - | 2.49% | - |
| Jun 23, 2025 | 13.17 | 13.23 | 13.17 | 13.23 | - | - | - |
| Jun 20, 2025 | 13.26 | 13.26 | 13.23 | 13.23 | - | 1.38% | 369 |
| Jun 19, 2025 | 12.99 | 13.05 | 12.99 | 13.05 | - | -1.51% | 369 |
| Jun 18, 2025 | 13.19 | 13.25 | 13.19 | 13.25 | - | -1.34% | - |
| Jun 17, 2025 | 13.45 | 13.45 | 13.43 | 13.43 | - | 0.15% | - |
| Jun 16, 2025 | 13.44 | 13.44 | 13.41 | 13.41 | - | -1.03% | - |
| Jun 13, 2025 | 13.63 | 13.63 | 13.55 | 13.55 | - | -1.95% | - |
| Jun 12, 2025 | 14.11 | 14.15 | 13.82 | 13.82 | - | -3.02% | - |
| Jun 11, 2025 | 14.22 | 14.25 | 14.22 | 14.25 | - | 1.79% | - |
| Jun 10, 2025 | 13.98 | 14.00 | 13.98 | 14.00 | - | 0.21% | 369 |
| Jun 9, 2025 | 13.82 | 13.97 | 13.82 | 13.97 | - | -0.14% | - |
| Jun 6, 2025 | 13.86 | 13.99 | 13.86 | 13.99 | - | -0.14% | 369 |
| Jun 5, 2025 | 13.90 | 14.01 | 13.90 | 14.01 | - | -2.64% | 369 |
| Jun 4, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | - | -0.96% | - |
| Jun 3, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | - | 0.14% | 369 |
| Jun 2, 2025 | 14.48 | 14.51 | 14.47 | 14.51 | - | -2.03% | 369 |
| May 30, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | - | -3.46% | 150 |
| May 29, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | - | 2.61% | 150 |
| May 28, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | - | 2.82% | - |
| May 27, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | - | 0.83% | - |
| May 26, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | - | - | 150 |