Azimut Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	36.60	36.49	33.92	34.85	34.85	-4.49%	71,365
Feb 10, 2026	36.71	36.70	36.27	36.49	36.49	-0.60%	13,892
Feb 9, 2026	36.11	36.71	36.13	36.71	36.71	1.41%	48,214
Feb 6, 2026	35.95	36.21	35.31	36.20	36.20	1.60%	10,430
Feb 5, 2026	35.81	36.40	35.26	35.63	35.63	-0.50%	55,960
Feb 4, 2026	36.45	36.63	35.73	35.81	35.81	-0.86%	20,484
Feb 3, 2026	36.26	36.76	36.12	36.12	36.12	-0.74%	8,205
Feb 2, 2026	35.04	36.44	34.94	36.39	36.39	2.45%	20,424
Jan 30, 2026	36.42	36.01	35.50	35.52	35.52	-1.39%	40,684
Jan 29, 2026	36.50	36.77	36.02	36.02	36.02	-0.77%	24,056
Jan 28, 2026	36.74	36.73	36.19	36.30	36.30	-1.47%	31,712
Jan 27, 2026	36.85	36.97	36.69	36.84	36.84	0.52%	14,884
Jan 26, 2026	36.97	36.92	36.50	36.65	36.65	-0.68%	9,678
Jan 23, 2026	37.13	37.09	36.79	36.90	36.90	-0.91%	22,174
Jan 22, 2026	36.47	37.28	36.44	37.24	37.24	3.02%	32,477
Jan 21, 2026	36.07	36.20	35.62	36.15	36.15	-0.14%	29,066
Jan 20, 2026	36.90	36.67	35.88	36.20	36.20	-1.90%	22,095
Jan 19, 2026	37.17	37.00	36.19	36.90	36.90	-0.70%	20,793
Jan 16, 2026	36.95	37.16	36.78	37.16	37.16	0.35%	2,986
Jan 15, 2026	36.69	37.03	36.72	37.03	37.03	0.93%	23,006
Jan 14, 2026	36.19	36.69	36.02	36.69	36.69	2.00%	3,432
Jan 13, 2026	36.68	36.63	35.97	35.97	35.97	-1.69%	6,632
Jan 12, 2026	36.66	36.71	36.44	36.59	36.59	-0.11%	7,118
Jan 9, 2026	36.87	36.88	36.31	36.63	36.63	-0.14%	8,428
Jan 8, 2026	36.09	36.92	36.02	36.68	36.68	0.74%	17,963
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%	28,012
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