Azimut Holding S.p.A. (AZIHF)
OTCMKTS
· Delayed Price · Currency is USD
29.09
0.00 (0.00%)
May 2, 2025, 4:00 PM EDT
Azimut Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - | 29 |
| May 1, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - | 11 |
| Apr 30, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - | 4 |
| Apr 29, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 3.34% | 138 |
| Apr 28, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - | 29 |
| Apr 25, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - | 3 |
| Apr 24, 2025 | 25.54 | 28.15 | 25.38 | 28.15 | 28.15 | 10.20% | 538 |
| Apr 23, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - | 6 |
| Apr 22, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - | - |
| Apr 21, 2025 | 24.02 | 25.55 | 24.02 | 25.55 | 25.55 | 3.80% | 254 |
| Apr 17, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - | 27 |
| Apr 16, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - | 68 |
| Apr 15, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 2.54% | 184 |
| Apr 14, 2025 | 23.70 | 24.00 | 23.70 | 24.00 | 24.00 | 6.27% | 501 |
| Apr 11, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - | 9 |
| Apr 10, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - | 100 |
| Apr 9, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - | 40 |
| Apr 8, 2025 | 22.63 | 22.63 | 22.21 | 22.58 | 22.58 | -2.87% | 492 |
| Apr 7, 2025 | 23.41 | 23.41 | 23.25 | 23.25 | 23.25 | -19.55% | 237 |
| Apr 4, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - | 25 |
| Apr 3, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - | 47 |
| Apr 2, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -3.34% | 236 |
| Apr 1, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | - |
| Mar 31, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | - |
| Mar 28, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | 150 |
| Mar 27, 2025 | 29.86 | 29.90 | 27.49 | 29.90 | 29.90 | 7.32% | 1,282 |
| Mar 26, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 8.49% | 532 |
| Mar 25, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - | 118 |
| Mar 24, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - | 25 |
| Mar 21, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - | - |
| Mar 20, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - | 28 |
| Mar 19, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - | 5 |
| Mar 18, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - | 84 |
| Mar 17, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - | 14 |
| Mar 14, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - | 10 |
| Mar 13, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - | - |
| Mar 12, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - | 32 |
| Mar 11, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - | 66 |
| Mar 10, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - | 40,089 |
| Mar 7, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - | 60 |
| Mar 6, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - | - |
| Mar 5, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - | 116 |
| Mar 4, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - | 14 |
| Mar 3, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - | 80 |
| Feb 28, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -1.04% | 103 |
| Feb 27, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - | - |
| Feb 26, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - | - |
| Feb 25, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -8.56% | 122 |
| Feb 24, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - | 20 |
| Feb 21, 2025 | 26.98 | 28.38 | 26.98 | 28.38 | 28.38 | 0.18% | 827 |