Azelis Group NV (FRA:2R7)
Germany · Delayed Price · Currency is EUR 12.06
+0.01 (0.08%)
Last updated: Aug 26, 2026, 9:12 AM CET
FRA:2R7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | - | 0.08% | - |
| Aug 25, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 2.03% | - |
| Aug 24, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -0.34% | - |
| Aug 21, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0.25% | - |
| Aug 20, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -1.83% | - |
| Aug 19, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0.67% | - |
| Aug 18, 2026 | 11.84 | 11.96 | 11.84 | 11.96 | 11.96 | 0.84% | - |
| Aug 17, 2026 | 12.08 | 12.08 | 11.86 | 11.86 | 11.86 | -1.58% | - |
| Aug 14, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.25% | 425 |
| Aug 13, 2026 | 12.03 | 12.03 | 11.92 | 12.02 | 12.02 | 2.30% | 425 |
| Aug 12, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.77% | - |
| Aug 11, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -1.35% | - |
| Aug 10, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0.60% | - |
| Aug 7, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.69% | - |
| Aug 6, 2026 | 11.68 | 11.68 | 11.67 | 11.67 | 11.67 | 1.04% | - |
| Aug 5, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 2.39% | - |
| Aug 4, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -0.09% | - |
| Aug 3, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 1.07% | - |
| Jul 31, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -4.53% | - |
| Jul 30, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 2.54% | - |
| Jul 29, 2026 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 6.84% | - |
| Jul 28, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.09% | - |
| Jul 27, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 1.33% | - |
| Jul 24, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.86% | - |
| Jul 23, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.19% | - |
| Jul 22, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.58% | - |
| Jul 21, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -2.08% | - |
| Jul 20, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -1.40% | 285 |
| 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% | - |