Azimut Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	33.45	34.49	33.45	33.85	33.85	-0.53%	849
Mar 4, 2026	33.08	34.03	33.08	34.03	34.03	2.62%	1,132
Mar 3, 2026	33.90	33.90	32.81	33.16	33.16	-3.44%	-
Mar 2, 2026	33.84	34.34	33.84	34.34	34.34	-2.36%	-
Feb 27, 2026	35.36	35.36	35.17	35.17	35.17	-0.17%	-
Feb 26, 2026	35.13	35.23	34.88	35.23	35.23	0.11%	-
Feb 25, 2026	35.11	35.31	35.11	35.19	35.19	2.00%	-
Feb 24, 2026	34.96	34.96	34.50	34.50	34.50	-2.82%	-
Feb 23, 2026	35.31	35.57	35.31	35.50	35.50	0.37%	-
Feb 20, 2026	35.46	35.46	35.35	35.37	35.37	0.06%	-
Feb 19, 2026	36.18	36.18	35.32	35.35	35.35	-0.53%	-
Feb 18, 2026	35.08	35.54	35.08	35.54	35.54	1.78%	-
Feb 17, 2026	34.78	34.95	34.78	34.92	34.92	0.14%	-
Feb 16, 2026	34.70	35.00	34.70	34.87	34.87	1.13%	-
Feb 13, 2026	35.08	35.08	34.48	34.48	34.48	-0.03%	-
Feb 12, 2026	35.43	35.43	34.49	34.49	34.49	-2.04%	-
Feb 11, 2026	36.16	36.16	34.87	35.21	35.21	-3.96%	807
Feb 10, 2026	36.64	36.66	36.52	36.66	36.66	0.85%	-
Feb 9, 2026	36.27	36.51	36.27	36.35	36.35	0.83%	-
Feb 6, 2026	35.45	36.05	35.45	36.05	36.05	1.24%	-
Feb 5, 2026	36.08	36.08	35.61	35.61	35.61	-1.74%	-
Feb 4, 2026	36.49	36.49	36.24	36.24	36.24	-0.71%	-
Feb 3, 2026	36.59	36.65	36.50	36.50	36.50	0.88%	-
Feb 2, 2026	35.18	36.18	35.18	36.18	36.18	0.98%	-
Jan 30, 2026	36.07	36.07	35.78	35.83	35.83	-2.29%	-
Jan 29, 2026	36.61	36.69	36.61	36.67	36.67	0.74%	-
Jan 28, 2026	36.64	36.64	36.40	36.40	36.40	-1.09%	-
Jan 27, 2026	36.75	36.80	36.75	36.80	36.80	0.03%	-
Jan 26, 2026	36.77	36.84	36.77	36.79	36.79	-0.27%	-
Jan 23, 2026	37.06	37.09	36.89	36.89	36.89	-1.07%	-
Jan 22, 2026	36.63	37.29	36.63	37.29	37.29	3.81%	-
Jan 21, 2026	36.11	36.11	35.75	35.92	35.92	-0.75%	-
Jan 20, 2026	36.41	36.41	35.93	36.19	36.19	-2.24%	-
Jan 19, 2026	36.23	37.02	36.23	37.02	37.02	-	-
Jan 16, 2026	36.72	37.09	36.72	37.02	37.02	0.54%	-
Jan 15, 2026	36.73	36.97	36.73	36.82	36.82	0.99%	-
Jan 14, 2026	36.11	36.46	36.11	36.46	36.46	0.11%	-
Jan 13, 2026	36.51	36.51	36.22	36.42	36.42	-0.38%	-
Jan 12, 2026	36.50	36.61	36.50	36.56	36.56	0.08%	-
Jan 9, 2026	36.71	36.71	36.47	36.53	36.53	-0.98%	-
Jan 8, 2026	36.04	36.89	36.04	36.89	36.89	1.85%	-
Jan 7, 2026	36.62	36.62	36.22	36.22	36.22	-1.92%	-
Jan 6, 2026	36.71	36.93	36.55	36.93	36.93	2.41%	-
Jan 5, 2026	36.10	36.25	36.06	36.06	36.06	0.92%	-
Jan 2, 2026	35.86	35.86	35.73	35.73	35.73	-0.20%	-
Dec 30, 2025	35.46	35.80	35.46	35.80	35.80	0.96%	-
Dec 29, 2025	35.57	35.63	35.46	35.46	35.46	-0.34%	-
Dec 23, 2025	35.66	35.66	35.41	35.58	35.58	0.06%	-
Dec 22, 2025	35.78	35.78	35.48	35.56	35.56	-0.08%	-
Dec 19, 2025	35.42	35.73	35.42	35.59	35.59	0.57%	-