FRA:AZU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	18.54	18.54	18.54	18.54	18.54	0.76%	-
Mar 26, 2026	18.40	18.40	18.40	18.40	18.40	0.11%	-
Mar 25, 2026	18.38	18.38	18.38	18.38	18.38	2.00%	-
Mar 24, 2026	18.02	18.02	18.02	18.02	18.02	-0.22%	278
Mar 23, 2026	18.06	18.06	18.06	18.06	18.06	-0.66%	-
Mar 20, 2026	18.44	18.48	18.18	18.18	18.18	-0.98%	210
Mar 19, 2026	18.36	18.36	18.36	18.36	18.36	-2.34%	-
Mar 18, 2026	18.80	18.80	18.80	18.80	18.80	1.08%	-
Mar 17, 2026	18.60	18.60	18.60	18.60	18.60	-0.53%	-
Mar 16, 2026	18.76	18.76	18.70	18.70	18.70	0.32%	5
Mar 13, 2026	18.64	18.64	18.64	18.64	18.64	-0.64%	-
Mar 12, 2026	18.76	18.76	18.76	18.76	18.76	-1.78%	-
Mar 11, 2026	19.10	19.10	19.10	19.10	19.10	-1.24%	-
Mar 10, 2026	19.34	19.34	19.34	19.34	19.34	0.21%	-
Mar 9, 2026	19.30	19.30	19.30	19.30	19.30	-0.62%	-
Mar 6, 2026	19.86	19.86	19.42	19.42	19.42	0.21%	3
Mar 5, 2026	19.22	19.38	19.22	19.38	19.38	2.00%	1
Mar 4, 2026	19.00	19.00	19.00	19.00	19.00	-0.42%	-
Mar 3, 2026	18.98	19.08	18.98	19.08	19.08	0.53%	17
Mar 2, 2026	18.98	18.98	18.98	18.98	18.98	-1.35%	-
Feb 27, 2026	19.24	19.24	19.24	19.24	19.24	0.42%	-
Feb 26, 2026	19.16	19.16	19.16	19.16	19.16	-0.31%	-
Feb 25, 2026	19.36	19.38	19.22	19.22	19.22	-0.83%	258
Feb 24, 2026	19.44	19.50	19.38	19.38	19.38	0.10%	526
Feb 23, 2026	19.22	19.36	19.22	19.36	19.36	1.68%	30
Feb 20, 2026	19.04	19.04	19.04	19.04	19.04	0.21%	-
Feb 19, 2026	19.36	19.36	19.00	19.00	19.00	-2.26%	5
Feb 18, 2026	19.44	19.44	19.44	19.44	19.44	0.62%	-
Feb 17, 2026	19.32	19.32	19.32	19.32	19.32	-0.31%	-
Feb 16, 2026	19.38	19.38	19.38	19.38	19.38	0.83%	-
Feb 13, 2026	19.22	19.22	19.22	19.22	19.22	-0.31%	-
Feb 12, 2026	19.28	19.28	19.28	19.28	19.28	1.58%	-
Feb 11, 2026	18.98	18.98	18.98	18.98	18.98	1.93%	-
Feb 10, 2026	18.62	18.62	18.62	18.62	18.62	-	-
Feb 9, 2026	18.76	18.76	18.62	18.62	18.62	0.22%	252
Feb 6, 2026	18.58	18.58	18.58	18.58	18.58	0.54%	-
Feb 5, 2026	18.64	18.64	18.48	18.48	18.48	0.65%	12
Feb 4, 2026	18.36	18.36	18.36	18.36	18.36	-1.18%	-
Feb 3, 2026	18.58	18.58	18.58	18.58	18.58	2.65%	-
Feb 2, 2026	18.10	18.10	18.10	18.10	18.10	-1.31%	-
Jan 30, 2026	18.34	18.34	18.32	18.34	18.34	-0.11%	101
Jan 29, 2026	18.36	18.36	18.36	18.36	18.36	0.55%	-
Jan 28, 2026	18.34	18.34	18.26	18.26	18.26	-0.44%	45
Jan 27, 2026	18.34	18.34	18.34	18.34	18.34	0.55%	-
Jan 26, 2026	18.24	18.24	18.24	18.24	18.24	0.77%	-
Jan 23, 2026	18.10	18.10	18.10	18.10	18.10	-	-
Jan 22, 2026	18.20	18.20	18.10	18.10	18.10	-	230
Jan 21, 2026	18.10	18.10	18.10	18.10	18.10	0.11%	-
Jan 20, 2026	18.32	18.32	18.08	18.08	18.08	-0.11%	215
Jan 19, 2026	18.10	18.10	18.10	18.10	18.10	-0.88%	-