Azelis Group NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	12.58	12.69	12.50	12.61	12.61	1.77%	52,268
Sep 4, 2025	12.36	12.47	12.31	12.39	12.39	-0.19%	10,377
Sep 3, 2025	12.42	12.55	12.36	12.41	12.41	-0.58%	2,333
Sep 2, 2025	12.60	12.69	12.38	12.49	12.49	-1.76%	10,882
Sep 1, 2025	12.74	12.77	12.60	12.71	12.71	-0.63%	44,145
Aug 29, 2025	13.02	13.02	12.72	12.79	12.79	-4.02%	61,904
Aug 28, 2025	13.29	13.40	12.98	13.33	13.33	0.82%	8,419
Aug 27, 2025	13.47	13.49	13.22	13.22	13.22	-2.02%	10,327
Aug 26, 2025	13.56	13.58	13.43	13.49	13.49	-0.59%	8,393
Aug 25, 2025	13.47	13.64	13.47	13.57	13.57	1.69%	2,324
Aug 22, 2025	13.24	13.45	13.24	13.35	13.35	1.14%	19,411
Aug 21, 2025	13.20	13.32	13.13	13.20	13.20	0.42%	6,465
Aug 20, 2025	13.06	13.19	12.99	13.14	13.14	0.08%	583,397
Aug 19, 2025	12.92	13.22	12.92	13.13	13.13	2.53%	2,272,531
Aug 18, 2025	13.00	13.00	12.72	12.81	12.81	-1.19%	50,624
Aug 15, 2025	13.16	13.23	12.94	12.96	12.96	-1.12%	3,629,481
Aug 14, 2025	13.10	13.16	13.02	13.11	13.11	1.21%	158,452
Aug 13, 2025	13.06	13.14	12.80	12.95	12.95	0.09%	1,921,946
Aug 12, 2025	13.08	13.08	12.86	12.94	12.94	-2.60%	2,396,663
Aug 11, 2025	13.55	13.55	13.05	13.28	13.28	-1.69%	728,280
Aug 8, 2025	13.33	13.56	13.29	13.51	13.51	-0.22%	320,292
Aug 7, 2025	13.34	13.64	13.18	13.54	13.54	-0.06%	549,709
Aug 6, 2025	13.58	13.73	13.49	13.55	13.55	1.19%	429,173
Aug 5, 2025	13.44	13.47	13.33	13.39	13.39	1.03%	226,876
Aug 4, 2025	13.35	13.37	13.15	13.25	13.25	-1.38%	194,266
Aug 1, 2025	13.85	13.88	13.26	13.44	13.44	-3.05%	25,804
Jul 31, 2025	13.83	14.19	13.44	13.86	13.86	0.52%	71,646
Jul 30, 2025	14.03	14.32	13.65	13.79	13.79	-4.84%	61,504
Jul 29, 2025	14.55	14.70	14.41	14.49	14.49	-1.82%	1,130,452
Jul 28, 2025	15.02	15.03	14.63	14.76	14.76	2.58%	15,385
Jul 25, 2025	14.33	14.60	14.21	14.39	14.39	0.13%	5,595
Jul 24, 2025	14.35	14.44	14.22	14.37	14.37	1.06%	2,932,947
Jul 23, 2025	14.13	14.28	14.09	14.22	14.22	2.11%	265,599
Jul 22, 2025	14.36	14.36	13.83	13.93	13.93	-1.87%	15,483
Jul 21, 2025	14.35	14.35	14.00	14.19	14.19	-0.39%	67,495
Jul 18, 2025	14.23	14.47	14.11	14.25	14.25	1.76%	825,758
Jul 17, 2025	14.02	14.22	13.95	14.00	14.00	-0.63%	12,822
Jul 16, 2025	14.31	14.31	13.89	14.09	14.09	2.21%	81,200
Jul 15, 2025	13.58	13.86	13.58	13.79	13.79	1.16%	33,935
Jul 14, 2025	13.50	13.71	13.41	13.63	13.63	-1.09%	13,433
Jul 11, 2025	13.91	13.93	13.67	13.78	13.78	-1.13%	7,875
Jul 10, 2025	13.60	14.02	13.59	13.94	13.94	1.65%	27,930
Jul 9, 2025	13.53	13.92	13.45	13.71	13.71	3.29%	46,842
Jul 8, 2025	13.16	13.57	13.16	13.27	13.27	-0.27%	11,789
Jul 7, 2025	13.44	13.44	13.24	13.31	13.31	-2.05%	58,272
Jul 4, 2025	13.61	13.70	13.47	13.59	13.59	-1.53%	22,001
Jul 3, 2025	13.86	13.96	13.70	13.80	13.80	0.80%	7,627
Jul 2, 2025	13.62	13.89	13.61	13.69	13.69	1.71%	208,761
Jul 1, 2025	13.35	13.64	13.16	13.46	13.46	-1.83%	1,052,031
Jun 30, 2025	13.86	13.90	13.53	13.71	13.71	-0.30%	1,075,834