Azerion Group N.V. (FRA:9Q9)
Germany · Delayed Price · Currency is EUR 0.5600
+0.0020 (0.36%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:9Q9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.36% | 500 |
| Oct 22, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Oct 21, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Oct 20, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -3.46% | - |
| Oct 19, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.34% | - |
| Oct 16, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.35% | - |
| Oct 15, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -2.03% | - |
| Oct 14, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -11.14% | - |
| Oct 13, 2026 | 0.62 | 0.66 | 0.62 | 0.66 | 0.66 | 7.10% | - |
| Oct 12, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Oct 9, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -7.19% | - |
| Oct 8, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Oct 7, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | 2.77% | - |
| Oct 6, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -7.14% | - |
| Oct 5, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Oct 2, 2026 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | -2.78% | - |
| Oct 1, 2026 | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | -1.37% | - |
| Sep 30, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 1.39% | - |
| Sep 29, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Sep 28, 2026 | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | -0.83% | - |
| Sep 25, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -0.55% | - |
| Sep 24, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -6.41% | - |
| Sep 23, 2026 | 0.74 | 0.78 | 0.74 | 0.78 | 0.78 | 5.69% | 500 |
| Sep 22, 2026 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | -7.75% | - |
| Sep 21, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 1.52% | - |
| Sep 18, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -1.50% | - |
| Sep 17, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Sep 16, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Sep 15, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -4.99% | - |
| Sep 14, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -3.22% | - |
| Sep 11, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 3.57% | - |
| Sep 10, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Sep 9, 2026 | 0.87 | 1.04 | 0.84 | 0.84 | 0.84 | -17.65% | 1,000 |
| Sep 8, 2026 | 0.87 | 1.02 | 0.87 | 1.02 | 1.02 | 17.24% | 500 |
| Sep 7, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -1.14% | - |
| Sep 4, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 1.15% | - |
| Sep 3, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.16% | - |
| Sep 2, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 3.61% | - |
| Sep 1, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.19% | - |
| Aug 31, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 3.19% | - |
| Aug 28, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -12.47% | - |
| Aug 27, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.06% | - |
| Aug 26, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Aug 25, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.05% | - |
| Aug 24, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Aug 21, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.06% | - |
| Aug 20, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.04% | - |
| Aug 19, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.05% | - |
| Aug 18, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Aug 17, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |