Azimut Holding S.p.A. (LON:0MHJ)
London · Delayed Price · Currency is GBP · Price in EUR 28.91
-0.98 (-3.28%)
At close: Aug 1, 2025
Azimut Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 29.64 | 29.84 | 28.67 | 28.91 | 28.91 | -3.28% | 79,066 |
| Jul 31, 2025 | 29.94 | 30.24 | 29.28 | 29.89 | 29.89 | -0.50% | 73,221 |
| Jul 30, 2025 | 29.80 | 30.07 | 29.25 | 30.04 | 30.04 | 1.01% | 23,402 |
| Jul 29, 2025 | 29.73 | 29.92 | 29.56 | 29.74 | 29.74 | 0.61% | 26,002 |
| Jul 28, 2025 | 29.52 | 29.96 | 29.55 | 29.56 | 29.56 | -0.34% | 27,226 |
| Jul 25, 2025 | 29.61 | 29.76 | 29.47 | 29.66 | 29.66 | 0.03% | 15,865 |
| Jul 24, 2025 | 29.90 | 30.15 | 29.38 | 29.65 | 29.65 | -0.64% | 33,250 |
| Jul 23, 2025 | 29.99 | 30.12 | 29.73 | 29.84 | 29.84 | 0.51% | 56,734 |
| Jul 22, 2025 | 29.69 | 29.84 | 29.48 | 29.69 | 29.69 | -0.74% | 31,569 |
| Jul 21, 2025 | 29.91 | 30.13 | 29.77 | 29.91 | 29.91 | -0.17% | 22,846 |
| Jul 18, 2025 | 29.90 | 30.14 | 29.77 | 29.96 | 29.96 | 0.47% | 39,258 |
| Jul 17, 2025 | 29.35 | 29.84 | 29.18 | 29.82 | 29.82 | 2.37% | 27,688 |
| Jul 16, 2025 | 29.26 | 29.59 | 28.99 | 29.13 | 29.13 | -0.31% | 29,462 |
| Jul 15, 2025 | 29.28 | 29.65 | 29.21 | 29.22 | 29.22 | 0.10% | 42,925 |
| Jul 14, 2025 | 28.93 | 29.29 | 28.76 | 29.19 | 29.19 | -0.27% | 34,255 |
| Jul 11, 2025 | 29.20 | 29.30 | 28.83 | 29.27 | 29.27 | -0.37% | 51,831 |
| Jul 10, 2025 | 29.39 | 29.52 | 29.10 | 29.38 | 29.38 | 0.24% | 59,949 |
| Jul 9, 2025 | 27.78 | 29.46 | 28.19 | 29.31 | 29.31 | 5.32% | 206,164 |
| Jul 8, 2025 | 27.57 | 28.05 | 27.49 | 27.83 | 27.83 | 1.02% | 54,734 |
| Jul 7, 2025 | 26.98 | 27.58 | 26.93 | 27.55 | 27.55 | 2.26% | 50,970 |
| Jul 4, 2025 | 26.98 | 27.06 | 26.83 | 26.94 | 26.94 | -0.66% | 6,936 |
| Jul 3, 2025 | 26.77 | 27.18 | 26.82 | 27.12 | 27.12 | 0.86% | 15,588 |
| Jul 2, 2025 | 26.94 | 27.07 | 26.47 | 26.89 | 26.89 | 0.30% | 24,845 |
| Jul 1, 2025 | 27.18 | 27.15 | 26.78 | 26.81 | 26.81 | -1.58% | 22,729 |
| Jun 30, 2025 | 27.18 | 27.41 | 27.10 | 27.24 | 27.24 | -0.07% | 21,575 |
| Jun 27, 2025 | 27.17 | 27.26 | 26.89 | 27.26 | 27.26 | 1.04% | 39,426 |
| Jun 26, 2025 | 26.83 | 27.21 | 26.87 | 26.98 | 26.98 | 0.22% | 37,934 |
| Jun 25, 2025 | 26.70 | 27.04 | 26.71 | 26.92 | 26.92 | 0.30% | 25,464 |
| Jun 24, 2025 | 26.03 | 27.08 | 26.30 | 26.84 | 26.84 | 3.39% | 87,090 |
| Jun 23, 2025 | 26.40 | 26.64 | 25.82 | 25.96 | 25.96 | -2.74% | 50,215 |
| Jun 20, 2025 | 25.61 | 27.04 | 25.68 | 26.69 | 26.69 | 4.19% | 144,251 |
| Jun 19, 2025 | 25.83 | 25.77 | 25.52 | 25.62 | 25.62 | -1.44% | 25,019 |
| Jun 18, 2025 | 26.03 | 25.99 | 25.76 | 25.99 | 25.99 | 0.04% | 17,696 |
| Jun 17, 2025 | 26.18 | 26.10 | 25.77 | 25.98 | 25.98 | -0.76% | 18,555 |
| Jun 16, 2025 | 26.08 | 26.30 | 25.93 | 26.18 | 26.18 | 0.58% | 43,184 |
| Jun 13, 2025 | 26.31 | 26.40 | 25.97 | 26.03 | 26.03 | -3.20% | 106,358 |
| Jun 12, 2025 | 26.76 | 26.99 | 26.53 | 26.89 | 26.89 | -0.07% | 65,449 |
| Jun 11, 2025 | 26.34 | 26.99 | 26.36 | 26.91 | 26.91 | 2.55% | 116,217 |
| Jun 10, 2025 | 26.33 | 26.46 | 26.19 | 26.24 | 26.24 | -0.79% | 62,488 |
| Jun 9, 2025 | 26.32 | 26.45 | 26.20 | 26.45 | 26.45 | 0.65% | 25,475 |
| Jun 6, 2025 | 25.88 | 26.34 | 25.96 | 26.28 | 26.28 | 0.92% | 88,812 |
| Jun 5, 2025 | 25.76 | 26.15 | 25.72 | 26.04 | 26.04 | 1.13% | 67,687 |
| Jun 4, 2025 | 25.58 | 25.84 | 25.57 | 25.75 | 25.75 | 0.35% | 46,687 |
| Jun 3, 2025 | 25.73 | 25.83 | 25.36 | 25.66 | 25.66 | -0.35% | 68,523 |
| Jun 2, 2025 | 25.60 | 25.78 | 25.47 | 25.75 | 25.75 | 0.19% | 30,426 |
| May 30, 2025 | 25.89 | 25.97 | 25.70 | 25.70 | 25.70 | -0.46% | 38,795 |
| May 29, 2025 | 25.94 | 26.15 | 25.68 | 25.82 | 25.82 | -0.04% | 1,248,902 |
| May 28, 2025 | 25.93 | 26.32 | 25.83 | 25.83 | 25.83 | -0.35% | 53,052 |
| May 27, 2025 | 26.26 | 26.32 | 25.84 | 25.92 | 25.92 | -0.35% | 2,059,262 |
| May 26, 2025 | 26.27 | 26.34 | 25.85 | 26.01 | 26.01 | 0.06% | 62,024 |