Azimut Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	36.66	36.66	36.66	36.66	36.66	-0.35%	-
Jan 8, 2026	36.19	36.79	36.19	36.79	36.79	0.77%	823
Jan 7, 2026	36.51	36.51	36.51	36.51	36.51	-0.49%	-
Jan 6, 2026	36.26	36.69	36.26	36.69	36.69	1.35%	444
Jan 5, 2026	35.96	36.20	35.96	36.20	36.20	1.20%	97
Jan 2, 2026	35.77	35.77	35.77	35.77	35.77	1.07%	-
Dec 30, 2025	35.39	35.39	35.39	35.39	35.39	0.08%	-
Dec 29, 2025	35.54	35.54	35.36	35.36	35.36	-0.08%	279
Dec 23, 2025	35.71	35.71	35.39	35.39	35.39	-0.62%	44
Dec 22, 2025	35.60	35.62	35.60	35.61	35.61	1.14%	1,300
Dec 19, 2025	35.21	35.21	35.21	35.21	35.21	-0.54%	-
Dec 18, 2025	35.13	35.40	35.13	35.40	35.40	-0.03%	37
Dec 17, 2025	35.04	35.41	35.04	35.41	35.41	1.55%	75
Dec 16, 2025	34.87	34.87	34.87	34.87	34.87	-0.20%	-
Dec 15, 2025	34.94	34.94	34.94	34.94	34.94	-2.10%	-
Dec 12, 2025	35.41	35.69	35.41	35.69	35.69	0.17%	890
Dec 11, 2025	35.63	35.63	35.63	35.63	35.63	0.65%	-
Dec 10, 2025	35.40	35.40	35.40	35.40	35.40	1.96%	-
Dec 9, 2025	34.72	34.72	34.72	34.72	34.72	-1.59%	-
Dec 8, 2025	34.74	35.28	34.74	35.28	35.28	1.18%	555
Dec 5, 2025	34.87	34.87	34.87	34.87	34.87	-0.09%	-
Dec 4, 2025	34.91	34.91	34.90	34.90	34.90	-0.29%	3
Dec 3, 2025	35.00	35.00	35.00	35.00	35.00	-0.37%	-
Dec 2, 2025	35.13	35.13	35.13	35.13	35.13	0.46%	-
Dec 1, 2025	35.39	35.39	34.97	34.97	34.97	-1.80%	181
Nov 28, 2025	35.61	35.61	35.61	35.61	35.61	-	-
Nov 27, 2025	34.64	35.61	34.64	35.61	35.61	5.14%	555
Nov 26, 2025	33.87	33.87	33.87	33.87	33.87	-0.29%	-
Nov 25, 2025	33.97	33.97	33.97	33.97	33.97	1.04%	-
Nov 24, 2025	33.62	33.62	33.62	33.62	33.62	0.78%	-
Nov 21, 2025	33.36	33.36	33.36	33.36	33.36	0.42%	-
Nov 20, 2025	33.22	33.22	33.22	33.22	33.22	1.50%	-
Nov 19, 2025	32.73	32.73	32.73	32.73	32.73	-0.55%	-
Nov 18, 2025	32.91	32.91	32.91	32.91	32.91	-0.33%	-
Nov 17, 2025	33.34	33.34	33.02	33.02	33.02	-1.08%	405
Nov 14, 2025	32.44	33.38	32.44	33.38	33.38	2.83%	775
Nov 13, 2025	36.17	36.17	32.46	32.46	32.46	-10.50%	300
Nov 12, 2025	35.91	36.27	35.91	36.27	36.27	0.08%	13
Nov 11, 2025	35.80	36.24	35.80	36.24	36.24	2.20%	83
Nov 10, 2025	35.46	35.46	35.46	35.46	35.46	1.05%	-
Nov 7, 2025	35.09	35.09	35.09	35.09	35.09	4.31%	-
Nov 6, 2025	33.64	33.64	33.64	33.64	33.64	1.33%	-
Nov 5, 2025	33.20	33.20	33.20	33.20	33.20	-0.45%	-
Nov 4, 2025	33.35	33.35	33.35	33.35	33.35	-1.48%	-
Nov 3, 2025	33.85	33.85	33.85	33.85	33.85	0.80%	-
Oct 31, 2025	33.58	33.58	33.58	33.58	33.58	-1.38%	-
Oct 30, 2025	34.05	34.05	34.05	34.05	34.05	-0.87%	-
Oct 29, 2025	34.35	34.35	34.35	34.35	34.35	3.68%	-
Oct 28, 2025	33.13	33.13	33.13	33.13	33.13	1.22%	-
Oct 27, 2025	32.73	32.73	32.73	32.73	32.73	0.86%	-