Azerion Group N.V. (FRA:9Q9)
Germany · Delayed Price · Currency is EUR 0.9800
-0.0140 (-1.41%)
At close: Jan 23, 2026
Azerion Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.05% | - |
| Jan 29, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jan 28, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.64% | - |
| Jan 27, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -3.08% | - |
| Jan 26, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.61% | - |
| Jan 23, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.41% | - |
| Jan 22, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jan 21, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -3.50% | - |
| Jan 20, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 3.00% | 130 |
| Jan 19, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.91% | - |
| Jan 16, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jan 15, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jan 14, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.48% | - |
| Jan 13, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.49% | - |
| Jan 12, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | - |
| Jan 9, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jan 8, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.47% | - |
| Jan 7, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -12.45% | - |
| Jan 6, 2026 | 1.06 | 1.21 | 1.06 | 1.21 | 1.21 | -0.41% | 230 |
| Jan 5, 2026 | 1.05 | 1.21 | 1.05 | 1.21 | 1.21 | 17.48% | 100 |
| Jan 2, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -4.63% | - |
| Dec 30, 2025 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | 0.47% | 375 |
| Dec 29, 2025 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | - | 375 |
| Dec 23, 2025 | 1.05 | 1.09 | 1.05 | 1.08 | 1.08 | 1.90% | 684 |
| Dec 22, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.40% | - |
| Dec 19, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.47% | - |
| Dec 18, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -12.70% | - |
| Dec 17, 2025 | 1.07 | 1.22 | 1.07 | 1.22 | 1.22 | 12.96% | 111 |
| Dec 16, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Dec 15, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -3.14% | - |
| Dec 12, 2025 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 3.24% | 6,538 |
| Dec 11, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Dec 10, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | - |
| Dec 9, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Dec 8, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Dec 5, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 1.37% | - |
| Dec 4, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Dec 3, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | - |
| Dec 2, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -3.10% | - |
| 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 | - | - |