Azimut Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	41.54	43.73	41.54	43.73	43.73	-2.61%	1,080
Feb 6, 2026	44.73	44.90	44.73	44.90	44.90	2.18%	337
Feb 3, 2026	43.94	43.94	43.94	43.94	43.94	-	316
Feb 2, 2026	43.94	43.94	43.94	43.94	43.94	4.47%	138
Jan 30, 2026	43.34	43.34	42.06	42.06	42.06	-2.95%	1,262
Jan 29, 2026	43.34	43.34	43.34	43.34	43.34	-1.37%	26,934
Jan 28, 2026	43.94	43.94	43.94	43.94	43.94	-0.36%	24,975
Jan 27, 2026	43.94	44.10	43.94	44.10	44.10	1.68%	23,517
Jan 23, 2026	43.37	43.37	43.37	43.37	43.37	-2.65%	2,829
Jan 20, 2026	44.55	44.55	44.55	44.55	44.55	-1.44%	8,077
Jan 16, 2026	44.72	45.30	43.19	45.20	45.20	1.03%	1,085
Jan 15, 2026	44.74	44.74	44.74	44.74	44.74	-0.64%	268
Jan 14, 2026	45.03	45.03	45.03	45.03	45.03	1.67%	204
Jan 7, 2026	44.29	44.29	44.29	44.29	44.29	-1.20%	113
Jan 6, 2026	44.67	44.83	44.67	44.83	44.83	1.49%	506
Dec 31, 2025	44.17	44.17	44.17	44.17	44.17	1.05%	263
Dec 19, 2025	43.71	43.71	43.71	43.71	43.71	8.95%	257
Dec 15, 2025	39.27	40.12	39.27	40.12	40.12	-6.27%	745
Dec 12, 2025	42.80	42.80	42.80	42.80	42.80	-2.06%	209
Dec 11, 2025	43.70	43.70	43.70	43.70	43.70	1.32%	534
Dec 10, 2025	43.13	43.13	43.13	43.13	43.13	6.66%	327
Dec 9, 2025	39.62	40.44	39.62	40.44	40.44	-3.79%	653
Nov 26, 2025	42.03	42.03	42.03	42.03	42.03	2.59%	141
Nov 25, 2025	40.97	40.97	40.97	40.97	40.97	0.27%	165
Nov 24, 2025	40.86	40.86	40.86	40.86	40.86	0.22%	294
Nov 21, 2025	40.77	40.77	40.77	40.77	40.77	8.23%	296
Nov 20, 2025	37.67	37.67	37.67	37.67	37.67	-5.49%	182
Nov 18, 2025	39.69	39.86	39.69	39.86	39.86	-1.65%	375
Nov 17, 2025	40.53	40.53	40.53	40.53	40.53	8.78%	353
Nov 14, 2025	37.42	37.42	37.26	37.26	37.26	-14.76%	346
Nov 12, 2025	43.55	43.71	43.55	43.71	43.71	0.02%	313
Nov 11, 2025	43.70	43.70	43.70	43.70	43.70	1.16%	229
Nov 10, 2025	43.20	43.20	43.20	43.20	43.20	3.13%	192
Nov 6, 2025	41.89	41.89	41.89	41.89	41.89	4.13%	169
Nov 5, 2025	40.23	40.23	40.23	40.23	40.23	-1.35%	177
Oct 31, 2025	40.78	40.78	40.78	40.78	40.78	2.39%	176
Oct 24, 2025	39.67	39.83	39.67	39.83	39.83	1.71%	373
Oct 21, 2025	39.00	39.16	39.00	39.16	39.16	0.54%	25,037
Oct 20, 2025	38.95	38.95	38.95	38.95	38.95	8.74%	238
Oct 17, 2025	38.73	38.89	35.82	35.82	35.82	-10.07%	711
Oct 15, 2025	39.83	39.83	39.83	39.83	39.83	0.35%	127
Oct 7, 2025	40.43	40.43	39.69	39.69	39.69	3.30%	705
Oct 2, 2025	38.43	38.43	38.43	38.43	38.43	-4.91%	286
Sep 30, 2025	40.41	40.41	40.41	40.41	40.41	4.07%	289
Sep 29, 2025	35.30	38.83	35.30	38.83	38.83	3.30%	404
Sep 25, 2025	37.59	37.59	37.59	37.59	37.59	-2.11%	111
Sep 22, 2025	38.40	38.40	38.40	38.40	38.40	8.33%	182
Sep 18, 2025	37.87	38.02	35.45	35.45	35.45	-6.50%	811
Sep 17, 2025	37.75	37.91	37.75	37.91	37.91	-0.60%	374
Sep 16, 2025	38.14	38.14	38.14	38.14	38.14	0.61%	183