Azimut Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	35.08	35.08	35.08	35.08	35.08	-0.76%	-
Feb 19, 2026	35.35	35.35	35.35	35.35	35.35	1.38%	-
Feb 18, 2026	34.87	34.87	34.87	34.87	34.87	0.52%	-
Feb 17, 2026	34.69	34.69	34.69	34.69	34.69	0.64%	-
Feb 16, 2026	34.47	34.47	34.47	34.47	34.47	-0.12%	-
Feb 13, 2026	34.51	34.51	34.51	34.51	34.51	-0.69%	-
Feb 12, 2026	34.91	34.91	34.75	34.75	34.75	-1.73%	100
Feb 11, 2026	36.42	36.42	35.14	35.36	35.36	-2.99%	210
Feb 10, 2026	36.45	36.45	36.45	36.45	36.45	0.64%	-
Feb 9, 2026	36.22	36.22	36.22	36.22	36.22	-0.58%	-
Feb 6, 2026	35.56	36.43	35.56	36.43	36.43	2.42%	180
Feb 5, 2026	35.67	35.67	35.57	35.57	35.57	-1.47%	97
Feb 4, 2026	36.10	36.10	36.10	36.10	36.10	-0.66%	-
Feb 3, 2026	36.34	36.34	36.34	36.34	36.34	4.76%	-
Feb 2, 2026	34.69	34.69	34.69	34.69	34.69	-3.85%	2,931
Jan 30, 2026	36.08	36.08	36.08	36.08	36.08	-1.93%	-
Jan 29, 2026	36.25	36.79	36.25	36.79	36.79	0.96%	46
Jan 28, 2026	36.81	36.81	36.44	36.44	36.44	-0.92%	14
Jan 27, 2026	36.61	36.78	36.61	36.78	36.78	0.30%	332
Jan 26, 2026	36.67	36.67	36.67	36.67	36.67	-0.84%	-
Jan 23, 2026	36.98	36.98	36.98	36.98	36.98	-0.08%	-
Jan 22, 2026	36.43	37.27	36.43	37.01	37.01	2.29%	3,366
Jan 21, 2026	36.18	36.18	36.18	36.18	36.18	-0.41%	-
Jan 20, 2026	36.64	36.64	36.33	36.33	36.33	-0.68%	666
Jan 19, 2026	36.58	36.58	36.58	36.58	36.58	-1.14%	-
Jan 16, 2026	37.00	37.00	37.00	37.00	37.00	0.35%	-
Jan 15, 2026	36.87	36.87	36.87	36.87	36.87	2.45%	-
Jan 14, 2026	35.99	35.99	35.99	35.99	35.99	-1.85%	-
Jan 13, 2026	36.67	36.67	36.67	36.67	36.67	-0.38%	-
Jan 12, 2026	36.63	36.81	36.63	36.81	36.81	0.41%	300
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