Azelis Group NV (FRA:2R7)
Germany · Delayed Price · Currency is EUR 12.02
-0.53 (-4.22%)
Last updated: Oct 23, 2026, 9:06 AM CEST
FRA:2R7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -4.22% | 50 |
| Oct 22, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -2.71% | - |
| Oct 21, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -2.64% | - |
| Oct 20, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.60% | 50 |
| Oct 19, 2026 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | -1.26% | - |
| Oct 16, 2026 | 13.21 | 13.50 | 13.21 | 13.50 | 13.50 | 2.04% | 22 |
| Oct 15, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0.38% | - |
| Oct 14, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 2.33% | - |
| Oct 13, 2026 | 12.69 | 12.88 | 12.69 | 12.88 | 12.88 | 2.88% | 100 |
| Oct 12, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -0.95% | - |
| Oct 9, 2026 | 12.24 | 12.64 | 12.24 | 12.64 | 12.64 | 6.49% | 1,768 |
| Oct 8, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -1.08% | - |
| Oct 7, 2026 | 12.02 | 12.02 | 12.00 | 12.00 | 12.00 | -0.50% | - |
| Oct 6, 2026 | 11.67 | 12.06 | 11.67 | 12.06 | 12.06 | 3.97% | - |
| Oct 5, 2026 | 11.59 | 11.60 | 11.59 | 11.60 | 11.60 | -0.68% | - |
| Oct 2, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.26% | - |
| Oct 1, 2026 | 12.03 | 12.03 | 11.65 | 11.65 | 11.65 | -3.88% | 100 |
| Sep 30, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 2.45% | - |
| Sep 29, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -0.84% | - |
| Sep 28, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 1.53% | - |
| Sep 25, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -0.84% | - |
| Sep 24, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -2.15% | - |
| Sep 23, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 1.25% | - |
| Sep 22, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.25% | - |
| Sep 21, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -0.25% | - |
| Sep 18, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.67% | - |
| Sep 17, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - | - |
| Sep 16, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.33% | - |
| Sep 15, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -0.99% | - |
| Sep 14, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.66% | - |
| Sep 11, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.74% | - |
| Sep 10, 2026 | 12.10 | 12.10 | 12.09 | 12.09 | 12.09 | -1.55% | - |
| Sep 9, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 3.37% | - |
| Sep 8, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -2.46% | - |
| Sep 7, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -0.16% | - |
| Sep 4, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.97% | - |
| Sep 3, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.08% | - |
| Sep 2, 2026 | 12.30 | 12.31 | 12.30 | 12.31 | 12.31 | -1.20% | - |
| Sep 1, 2026 | 12.31 | 12.47 | 12.31 | 12.46 | 12.46 | 1.80% | 927 |
| Aug 31, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 1.83% | - |
| Aug 28, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - | - |
| Aug 27, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -0.33% | - |
| Aug 26, 2026 | 12.06 | 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% | - |