Azelis Group NV (FRA:2R7)
Germany · Delayed Price · Currency is EUR 10.31
+0.15 (1.48%)
Last updated: Jun 3, 2026, 9:17 AM CET
FRA:2R7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | - | 1.48% | - |
| Jun 2, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 3.94% | - |
| Jun 1, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -1.21% | - |
| May 29, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.20% | - |
| May 28, 2026 | 9.89 | 9.92 | 9.89 | 9.92 | 9.92 | -0.85% | 1,000 |
| May 27, 2026 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | -1.96% | 1,000 |
| May 26, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.20% | - |
| May 25, 2026 | 10.17 | 10.22 | 10.17 | 10.22 | 10.22 | -1.73% | - |
| May 22, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.96% | - |
| May 21, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.10% | - |
| May 20, 2026 | 10.30 | 10.30 | 10.21 | 10.21 | 10.21 | -4.49% | 50 |
| May 19, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 1.71% | - |
| May 18, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.38% | - |
| May 15, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -1.03% | - |
| May 14, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.95% | - |
| May 13, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.75% | - |
| May 12, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.09% | - |
| May 11, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.95% | - |
| May 8, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.47% | - |
| May 7, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -6.28% | - |
| May 6, 2026 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -1.74% | - |
| May 5, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 2.04% | - |
| May 4, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 1.17% | - |
| Apr 30, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -1.76% | - |
| Apr 29, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 1.52% | - |
| Apr 28, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.54% | - |
| Apr 27, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 8.07% | - |
| Apr 24, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.39% | - |
| Apr 23, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.87% | - |
| Apr 22, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.58% | - |
| Apr 21, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 1.68% | - |
| Apr 20, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -2.41% | - |
| Apr 17, 2026 | 10.29 | 10.36 | 10.29 | 10.36 | 10.36 | 6.42% | 2 |
| Apr 16, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 2.10% | - |
| Apr 15, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 1.98% | - |
| Apr 14, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.48% | - |
| Apr 13, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 2.23% | - |
| Apr 10, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 1.04% | - |
| Apr 9, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.41% | - |
| Apr 8, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 1.93% | - |
| Apr 7, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 2.43% | 230 |
| Apr 2, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 2.43% | - |
| Apr 1, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -0.86% | - |
| Mar 31, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 6.42% | - |
| Mar 30, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | - |
| 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% | - |