Azelis Group NV (FRA:2R7)
Germany · Delayed Price · Currency is EUR 10.58
-0.15 (-1.40%)
Last updated: Jul 20, 2026, 8:01 AM CET
FRA:2R7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | - | -1.40% | - |
| Jul 17, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -1.83% | - |
| Jul 16, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0.46% | - |
| Jul 15, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 2.84% | - |
| Jul 14, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 3.62% | - |
| Jul 13, 2026 | 10.16 | 10.21 | 10.16 | 10.21 | 10.21 | 3.44% | 1,000 |
| Jul 10, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -1.30% | - |
| Jul 9, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.78% | - |
| Jul 8, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -2.72% | - |
| Jul 7, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.18% | - |
| Jul 6, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 1.91% | - |
| Jul 3, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 3.58% | - |
| Jul 2, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 2.29% | - |
| Jul 1, 2026 | 9.36 | 9.36 | 9.16 | 9.16 | 9.16 | -4.78% | - |
| Jun 30, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.58% | - |
| Jun 29, 2026 | 9.69 | 9.69 | 9.56 | 9.56 | 9.56 | -1.36% | - |
| Jun 26, 2026 | 9.88 | 9.88 | 9.85 | 9.85 | 9.69 | 0.61% | 1,000 |
| Jun 25, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.63 | 1.40% | - |
| Jun 24, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.50 | -0.72% | - |
| Jun 23, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.57 | -1.47% | - |
| Jun 22, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.71 | -1.30% | - |
| Jun 19, 2026 | 9.77 | 10.00 | 9.77 | 10.00 | 9.84 | 1.42% | 150 |
| Jun 18, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.70 | -1.10% | - |
| Jun 17, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.81 | -1.68% | - |
| Jun 16, 2026 | 10.16 | 10.16 | 10.14 | 10.14 | 9.98 | -3.89% | 100 |
| Jun 15, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.38 | 2.43% | - |
| Jun 12, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.13 | -0.39% | - |
| Jun 11, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.17 | -0.10% | - |
| Jun 10, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.18 | 1.67% | - |
| Jun 9, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.02 | -0.97% | - |
| Jun 8, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.11 | -0.68% | - |
| Jun 5, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.18 | 1.07% | - |
| Jun 4, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.08 | -0.68% | - |
| Jun 3, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.14 | 1.48% | - |
| Jun 2, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.00 | 3.94% | - |
| Jun 1, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.62 | -1.21% | - |
| May 29, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.74 | -0.20% | - |
| May 28, 2026 | 9.89 | 9.92 | 9.89 | 9.92 | 9.76 | -0.85% | 1,000 |
| May 27, 2026 | 10.01 | 10.01 | 10.00 | 10.00 | 9.84 | -1.96% | 1,000 |
| May 26, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.04 | -0.20% | - |
| May 25, 2026 | 10.17 | 10.22 | 10.17 | 10.22 | 10.06 | -1.73% | - |
| May 22, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.23 | 1.96% | - |
| May 21, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.04 | -0.10% | - |
| May 20, 2026 | 10.30 | 10.30 | 10.21 | 10.21 | 10.05 | -4.49% | 50 |
| May 19, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.52 | 1.71% | - |
| May 18, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.34 | -0.38% | - |
| May 15, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.38 | -1.03% | - |
| May 14, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.49 | 0.95% | - |
| May 13, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.39 | -0.75% | - |
| May 12, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.47 | -0.09% | - |