Azimut Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 27, 2025	32.82	33.25	32.80	33.18	33.18	1.47%	51,923
Oct 24, 2025	32.57	32.70	32.25	32.70	32.70	0.96%	11,206
Oct 23, 2025	32.11	32.62	31.97	32.39	32.39	0.93%	83,718
Oct 22, 2025	32.19	32.34	31.90	32.09	32.09	-0.71%	10,412
Oct 21, 2025	32.35	32.38	32.02	32.32	32.32	0.12%	4,096
Oct 20, 2025	31.88	32.32	32.01	32.28	32.28	1.13%	5,030
Oct 17, 2025	32.48	32.10	31.47	31.92	31.92	-1.78%	40,592
Oct 16, 2025	32.90	32.83	32.09	32.50	32.50	-0.88%	4,614
Oct 15, 2025	32.63	33.01	32.65	32.79	32.79	0.21%	5,709
Oct 14, 2025	32.22	32.84	32.12	32.72	32.72	0.46%	13,423
Oct 13, 2025	32.33	32.66	32.28	32.57	32.57	1.09%	5,623
Oct 10, 2025	33.17	33.33	32.21	32.22	32.22	-3.27%	20,322
Oct 9, 2025	33.15	33.47	32.94	33.31	33.31	0.60%	4,286
Oct 8, 2025	33.13	33.45	33.11	33.11	33.11	-0.48%	5,346
Oct 7, 2025	32.83	33.33	32.39	33.27	33.27	2.24%	30,869
Oct 6, 2025	33.06	33.08	32.26	32.54	32.54	-1.42%	18,485
Oct 3, 2025	32.89	33.25	32.80	33.01	33.01	1.10%	8,857
Oct 2, 2025	33.15	33.23	32.61	32.65	32.65	-1.06%	16,476
Oct 1, 2025	32.65	33.14	32.60	33.00	33.00	0.46%	17,755
Sep 30, 2025	32.18	33.04	32.26	32.85	32.85	4.58%	68,891
Sep 29, 2025	31.56	31.78	31.40	31.41	31.41	0.26%	3,051
Sep 26, 2025	30.88	31.33	30.78	31.33	31.33	1.79%	11,748
Sep 25, 2025	31.01	30.97	30.63	30.78	30.78	-1.06%	4,892
Sep 24, 2025	30.97	31.24	30.72	31.11	31.11	0.35%	14,202
Sep 23, 2025	31.21	31.40	31.00	31.00	31.00	-0.48%	27,085
Sep 22, 2025	31.11	31.20	30.88	31.15	31.15	-0.16%	12,533
Sep 19, 2025	31.03	31.28	30.93	31.20	31.20	1.13%	26,285
Sep 18, 2025	30.20	30.98	30.68	30.85	30.85	0.65%	17,589
Sep 17, 2025	31.00	31.05	30.37	30.65	30.65	-0.45%	27,345
Sep 16, 2025	30.98	31.00	30.76	30.79	30.79	-0.10%	16,521
Sep 15, 2025	30.78	31.10	30.75	30.82	30.82	0.39%	49,906
Sep 12, 2025	30.45	30.75	30.43	30.70	30.70	0.59%	17,109
Sep 11, 2025	30.11	30.71	29.97	30.52	30.52	1.90%	100,693
Sep 10, 2025	30.15	30.34	29.82	29.95	29.95	-0.43%	23,119
Sep 9, 2025	29.92	30.19	29.83	30.08	30.08	0.60%	15,436
Sep 8, 2025	30.05	30.09	29.80	29.90	29.90	0.20%	14,078
Sep 5, 2025	30.19	30.43	29.70	29.84	29.84	-0.67%	21,687
Sep 4, 2025	29.82	30.14	29.67	30.04	30.04	0.91%	11,615
Sep 3, 2025	29.89	30.02	29.65	29.77	29.77	0.10%	29,952
Sep 2, 2025	30.50	30.67	29.72	29.74	29.74	-2.62%	39,786
Sep 1, 2025	30.84	30.81	30.26	30.54	30.54	-0.39%	38,595
Aug 29, 2025	31.16	31.17	30.66	30.66	30.66	-1.92%	22,959
Aug 28, 2025	31.21	31.82	31.00	31.26	31.26	-	26,705