Azimut Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	36.09	36.92	36.02	36.75	36.75	0.93%	17,802
Jan 7, 2026	36.77	36.71	36.14	36.41	36.41	-0.16%	53,258
Jan 6, 2026	36.56	36.93	36.44	36.47	36.47	0.19%	25,780
Jan 5, 2026	35.68	36.40	35.99	36.40	36.40	1.90%	35,789
Jan 2, 2026	35.78	35.95	35.58	35.72	35.72	0.08%	19,445
Dec 31, 2025	35.69	35.69	35.69	35.69	35.69	-0.22%	-
Dec 30, 2025	35.42	35.85	35.48	35.77	35.77	0.76%	30,129
Dec 29, 2025	35.57	35.71	35.33	35.50	35.50	-0.13%	18,750
Dec 24, 2025	35.55	35.55	35.55	35.55	35.55	-0.27%	-
Dec 23, 2025	35.59	35.77	35.36	35.64	35.64	-0.22%	26,968
Dec 22, 2025	35.57	35.78	35.41	35.72	35.72	0.20%	34,606
Dec 19, 2025	35.25	35.77	35.43	35.65	35.65	0.71%	48,713
Dec 18, 2025	35.37	35.51	35.12	35.40	35.40	0.65%	7,237
Dec 17, 2025	35.10	35.50	35.04	35.17	35.17	0.34%	43,300
Dec 16, 2025	35.01	35.12	34.60	35.05	35.05	0.03%	58,873
Dec 15, 2025	35.20	35.43	34.83	35.04	35.04	0.17%	125,832
Dec 12, 2025	35.39	35.83	34.96	34.98	34.98	-1.24%	46,434
Dec 11, 2025	35.73	35.90	35.12	35.42	35.42	-0.81%	35,998
Dec 10, 2025	35.45	35.71	35.23	35.71	35.71	0.11%	23,777
Dec 9, 2025	35.12	35.67	35.20	35.67	35.67	1.91%	24,536
Dec 8, 2025	34.84	35.40	34.32	35.00	35.00	0.46%	15,778
Dec 5, 2025	34.90	35.05	34.74	34.84	34.84	0.06%	200,128
Dec 4, 2025	35.07	34.94	34.37	34.82	34.82	-0.06%	31,604
Dec 3, 2025	35.00	35.54	34.84	34.84	34.84	-0.63%	25,817
Dec 2, 2025	35.06	35.42	34.88	35.06	35.06	-0.26%	50,339
Dec 1, 2025	35.52	35.62	34.81	35.15	35.15	-1.43%	70,398
Nov 28, 2025	35.50	35.96	35.22	35.66	35.66	0.14%	60,568
Nov 27, 2025	34.75	35.66	34.68	35.61	35.61	2.56%	98,349
Nov 26, 2025	33.86	34.75	33.86	34.72	34.72	2.90%	85,261
Nov 25, 2025	34.18	34.10	33.45	33.74	33.74	-0.56%	78,953
Nov 24, 2025	33.74	34.23	33.74	33.93	33.93	0.83%	36,163
Nov 21, 2025	33.72	33.80	33.20	33.65	33.65	-0.24%	72,277
Nov 20, 2025	33.00	34.02	33.43	33.73	33.73	1.84%	72,563
Nov 19, 2025	32.77	33.52	32.54	33.12	33.12	0.88%	83,742
Nov 18, 2025	32.99	33.14	32.70	32.83	32.83	-1.88%	101,302
Nov 17, 2025	33.73	33.58	32.05	33.46	33.46	-0.80%	279,961
Nov 14, 2025	32.63	33.83	32.13	33.73	33.73	5.15%	639,780
Nov 13, 2025	33.32	33.50	30.18	32.08	32.08	-11.48%	2,171,798
Nov 12, 2025	36.04	36.35	36.08	36.24	36.24	0.42%	73,601
Nov 11, 2025	35.97	36.35	35.85	36.09	36.09	0.78%	69,129
Nov 10, 2025	35.49	36.20	35.43	35.81	35.81	1.59%	111,172
Nov 7, 2025	35.21	35.48	34.82	35.25	35.25	0.03%	68,215
Nov 6, 2025	33.77	35.50	33.41	35.24	35.24	4.54%	212,872
Nov 5, 2025	33.51	33.88	33.08	33.71	33.71	0.87%	26,632
Nov 4, 2025	33.73	33.65	32.97	33.42	33.42	-0.92%	43,792
Nov 3, 2025	33.90	34.34	33.30	33.73	33.73	-0.50%	67,943
Oct 31, 2025	33.86	34.65	33.90	33.90	33.90	0.24%	53,522
Oct 30, 2025	34.18	34.18	33.63	33.82	33.82	-1.20%	59,954
Oct 29, 2025	34.45	34.40	33.92	34.23	34.23	-0.49%	67,947
Oct 28, 2025	33.11	34.69	32.86	34.40	34.40	3.68%	147,163