Azerion Group N.V. (FRA:9Q9)
Germany · Delayed Price · Currency is EUR 1.120
+0.040 (3.70%)
At close: Nov 28, 2025
Azerion Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | - |
| Nov 28, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 3.70% | - |
| Nov 27, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | - |
| Nov 26, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.65% | - |
| Nov 25, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.44% | - |
| Nov 24, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Nov 21, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.44% | - |
| Nov 20, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -3.80% | - |
| Nov 19, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.28% | - |
| Nov 18, 2025 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -0.85% | 20,000 |
| Nov 17, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Nov 14, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Nov 13, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | - |
| Nov 12, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -10.34% | - |
| Nov 11, 2025 | 1.17 | 1.32 | 1.17 | 1.31 | 1.31 | 12.02% | 1,402 |
| Nov 10, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.43% | - |
| Nov 7, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | - |
| Nov 6, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -6.35% | - |
| Nov 5, 2025 | 1.17 | 1.26 | 1.17 | 1.26 | 1.26 | 7.69% | 3,104 |
| Nov 4, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | - |
| Nov 3, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Oct 31, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Oct 30, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 1.72% | - |
| Oct 29, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Oct 28, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Oct 27, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.43% | - |
| Oct 24, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.75% | - |
| Oct 23, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.14% | - |
| Oct 22, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.43% | - |
| Oct 21, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.49% | - |
| Oct 20, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 2.99% | - |
| Oct 17, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.74% | - |
| Oct 16, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.29% | - |
| Oct 15, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | - |
| Oct 14, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.08% | - |
| Oct 13, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.42% | - |
| Oct 10, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.27% | - |
| Oct 9, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.88% | - |
| Oct 8, 2025 | 1.17 | 1.22 | 1.17 | 1.22 | 1.22 | 3.85% | 585 |
| Oct 7, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.86% | - |
| Oct 6, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.43% | - |
| Oct 3, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Oct 2, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -2.94% | - |
| Oct 1, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | - |
| Sep 30, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.23% | - |
| Sep 29, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.22% | - |
| Sep 26, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.20% | - |
| Sep 25, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.40% | - |
| Sep 24, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -9.75% | - |
| Sep 23, 2025 | 1.26 | 1.40 | 1.26 | 1.39 | 1.39 | 8.63% | 1,170 |