Azimut Holding S.p.A. (LON:0MHJ)
London · Delayed Price · Currency is GBP · Price in EUR 30.70
+0.18 (0.59%)
At close: Sep 12, 2025
Azimut Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | 31.17 | 31.49 | 30.55 | 31.26 | 31.26 | 0.26% | 46,525 |
| Aug 26, 2025 | 31.85 | 31.65 | 31.05 | 31.18 | 31.18 | -1.70% | 35,788 |
| Aug 25, 2025 | 31.35 | 32.16 | 31.33 | 31.72 | 31.72 | 1.16% | 49,612 |
| Aug 22, 2025 | 30.69 | 31.65 | 30.69 | 31.36 | 31.36 | 2.03% | 86,078 |
| Aug 21, 2025 | 30.72 | 31.01 | 30.63 | 30.73 | 30.73 | -0.39% | 20,566 |
| Aug 20, 2025 | 31.10 | 30.97 | 30.70 | 30.85 | 30.85 | -0.68% | 22,063 |
| Aug 19, 2025 | 30.73 | 31.24 | 31.02 | 31.06 | 31.06 | 1.04% | 42,465 |
| Aug 18, 2025 | 30.63 | 30.75 | 30.48 | 30.74 | 30.74 | 1.49% | 24,719 |
| Aug 15, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | -0.23% | - |
| Aug 14, 2025 | 30.29 | 30.43 | 30.20 | 30.36 | 30.36 | 0.26% | 15,380 |
| Aug 13, 2025 | 30.20 | 30.46 | 30.24 | 30.28 | 30.28 | 0.17% | 34,732 |
| Aug 12, 2025 | 30.16 | 30.28 | 30.00 | 30.23 | 30.23 | 0.50% | 14,712 |
| Aug 11, 2025 | 30.31 | 30.43 | 30.03 | 30.08 | 30.08 | -0.40% | 28,766 |
| Aug 8, 2025 | 30.31 | 30.37 | 30.07 | 30.20 | 30.20 | -0.36% | 56,020 |
| Aug 7, 2025 | 29.76 | 30.49 | 29.90 | 30.31 | 30.31 | 1.78% | 72,925 |
| Aug 6, 2025 | 29.82 | 29.96 | 29.74 | 29.78 | 29.78 | 0.71% | 23,770 |
| Aug 5, 2025 | 29.60 | 29.86 | 29.50 | 29.57 | 29.57 | 0.31% | 19,176 |
| Aug 4, 2025 | 29.29 | 29.77 | 29.32 | 29.48 | 29.48 | 1.97% | 14,974 |
| 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 |