Azelis Group NV (AZLGF)
OTCMKTS
· Delayed Price · Currency is USD
16.35
+1.23 (8.13%)
May 23, 2025, 4:00 PM EDT
Azelis Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 4.27% | 2,200 |
| May 22, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - | - |
| May 21, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - | - |
| May 20, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - | - |
| May 19, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - | - |
| May 16, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - | - |
| May 15, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - | - |
| May 14, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - | - |
| May 13, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - | - |
| May 12, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - | - |
| May 9, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 1.75% | 12,053 |
| May 8, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - | - |
| May 7, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - | - |
| May 6, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - | - |
| May 5, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - | - |
| May 2, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - | - |
| May 1, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - | - |
| Apr 30, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - | - |
| Apr 29, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 1.92% | 100 |
| Apr 28, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - | - |
| Apr 25, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - | - |
| Apr 24, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -10.39% | 100 |
| Apr 23, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - | - |
| Apr 22, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - | - |
| Apr 21, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - | - |
| Apr 17, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - | - |
| Apr 16, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - | - |
| Apr 15, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - | - |
| Apr 14, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - | - |
| Apr 11, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - | - |
| Apr 10, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - | - |
| Apr 9, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -0.02% | 250 |
| Apr 8, 2025 | 16.88 | 16.90 | 16.86 | 16.88 | 16.88 | 3.28% | 2,297 |
| Apr 7, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - | 10,000 |
| Apr 4, 2025 | 16.50 | 16.50 | 16.34 | 16.34 | 16.34 | -15.77% | 12,000 |
| Apr 3, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Apr 2, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Apr 1, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Mar 31, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Mar 28, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Mar 27, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | 3 |
| Mar 26, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Mar 25, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Mar 24, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.52% | 518 |
| Mar 21, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Mar 20, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Mar 19, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Mar 18, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Mar 17, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Mar 14, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |