Azenta, Inc. (FRA:BA3)
Germany · Delayed Price · Currency is EUR 33.20
+0.40 (1.22%)
Last updated: Jan 28, 2026, 9:00 AM CET
Azenta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 32.40 | 32.80 | 32.40 | 32.80 | 32.80 | 5.13% | - |
| Jan 29, 2026 | 32.40 | 32.40 | 31.20 | 31.20 | 31.20 | -5.45% | - |
| Jan 28, 2026 | 33.20 | 33.20 | 33.00 | 33.00 | 33.00 | 0.61% | - |
| Jan 27, 2026 | 33.20 | 33.20 | 32.80 | 32.80 | 32.80 | -1.20% | - |
| Jan 26, 2026 | 33.60 | 33.60 | 33.20 | 33.20 | 33.20 | -3.49% | - |
| Jan 23, 2026 | 34.60 | 34.60 | 34.40 | 34.40 | 34.40 | -1.15% | - |
| Jan 22, 2026 | 34.40 | 34.80 | 34.40 | 34.80 | 34.80 | 2.96% | - |
| Jan 21, 2026 | 33.60 | 33.80 | 33.00 | 33.80 | 33.80 | 1.81% | 67 |
| Jan 20, 2026 | 33.60 | 33.60 | 33.20 | 33.20 | 33.20 | -2.35% | - |
| Jan 19, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.58% | - |
| Jan 16, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 1.79% | - |
| Jan 15, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 2.44% | - |
| Jan 14, 2026 | 32.60 | 32.80 | 32.60 | 32.80 | 32.80 | 1.86% | - |
| Jan 13, 2026 | 32.00 | 32.20 | 32.00 | 32.20 | 32.20 | - | - |
| Jan 12, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Jan 9, 2026 | 32.00 | 32.20 | 32.00 | 32.20 | 32.20 | 1.26% | - |
| Jan 8, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.63% | - |
| Jan 7, 2026 | 31.40 | 31.60 | 31.40 | 31.60 | 31.60 | 2.60% | - |
| Jan 6, 2026 | 30.20 | 30.80 | 30.20 | 30.80 | 30.80 | 4.05% | - |
| Jan 5, 2026 | 28.40 | 29.60 | 28.40 | 29.60 | 29.60 | 4.96% | - |
| Jan 2, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -3.42% | - |
| Dec 30, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Dec 29, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | - |
| Dec 23, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Dec 22, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Dec 19, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Dec 18, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Dec 17, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.35% | - |
| Dec 16, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.33% | - |
| Dec 15, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -5.66% | - |
| Dec 12, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 2.58% | - |
| Dec 11, 2025 | 30.60 | 31.00 | 30.60 | 31.00 | 31.00 | 1.31% | - |
| Dec 10, 2025 | 30.40 | 30.60 | 30.40 | 30.60 | 30.60 | 0.66% | - |
| Dec 9, 2025 | 30.00 | 30.40 | 30.00 | 30.40 | 30.40 | 2.70% | - |
| Dec 8, 2025 | 29.80 | 29.80 | 29.60 | 29.60 | 29.60 | - | - |
| Dec 5, 2025 | 30.00 | 30.00 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| Dec 4, 2025 | 30.40 | 30.40 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Dec 3, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| Dec 2, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -2.61% | - |
| Dec 1, 2025 | 30.20 | 30.60 | 30.20 | 30.60 | 30.60 | 0.66% | - |
| Nov 28, 2025 | 31.00 | 31.00 | 30.40 | 30.40 | 30.40 | -2.56% | - |
| Nov 27, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -4.29% | - |
| Nov 26, 2025 | 32.80 | 32.80 | 32.60 | 32.60 | 32.60 | 0.62% | - |
| Nov 25, 2025 | 31.60 | 32.40 | 31.60 | 32.40 | 32.40 | 3.85% | - |
| Nov 24, 2025 | 30.00 | 31.20 | 30.00 | 31.20 | 31.20 | 0.65% | 50 |
| Nov 21, 2025 | 25.80 | 31.00 | 25.80 | 31.00 | 31.00 | 18.32% | 180 |
| Nov 20, 2025 | 26.00 | 26.20 | 26.00 | 26.20 | 26.20 | 3.97% | - |
| Nov 19, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.61% | - |
| Nov 18, 2025 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | -2.36% | - |
| Nov 17, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% | - |