Azimut Holding S.p.A. (AZIHF)
OTCMKTS
· Delayed Price · Currency is USD
30.61
-0.21 (-0.68%)
Jun 3, 2025, 3:43 PM EDT
Azimut Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 30.45 | 30.61 | 30.45 | 30.61 | 30.61 | -0.68% | 298 |
| Jun 2, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - | 5 |
| May 30, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - | - |
| May 29, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - | 9 |
| May 28, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - | 2 |
| May 27, 2025 | 30.66 | 30.82 | 30.66 | 30.82 | 30.82 | 3.95% | 327 |
| May 23, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -5.87% | 150 |
| May 22, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | - |
| May 21, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | 71 |
| May 20, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | - |
| May 19, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -1.01% | 193 |
| May 16, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | -1.30% | 223 |
| May 15, 2025 | 32.02 | 32.24 | 32.02 | 32.24 | 32.24 | 9.44% | 484 |
| May 14, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | -5.24% | 147 |
| May 13, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - | 11 |
| May 12, 2025 | 30.97 | 31.13 | 30.97 | 31.09 | 31.09 | 8.06% | 496 |
| May 9, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - | 18 |
| May 8, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | -4.42% | 342 |
| May 7, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 3.47% | 102 |
| May 6, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - | 132 |
| May 5, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - | 1 |
| 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 |