Azimut Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	34.87	34.87	34.47	34.80	34.80	-0.49%	-
Dec 3, 2025	35.24	35.25	34.97	34.97	34.97	0.06%	-
Dec 2, 2025	35.06	35.33	34.95	34.95	34.95	-0.09%	-
Dec 1, 2025	35.45	35.45	34.93	34.98	34.98	-1.02%	-
Nov 28, 2025	35.51	35.51	35.34	35.34	35.34	-0.03%	318
Nov 27, 2025	34.74	35.53	34.73	35.35	35.35	2.05%	-
Nov 26, 2025	34.33	34.64	34.16	34.64	34.64	2.42%	-
Nov 25, 2025	34.13	34.13	33.54	33.82	33.82	-0.50%	-
Nov 24, 2025	33.90	34.09	33.90	33.99	33.99	0.65%	-
Nov 21, 2025	33.41	33.77	33.35	33.77	33.77	0.27%	-
Nov 20, 2025	33.75	33.75	33.49	33.68	33.68	1.26%	-
Nov 19, 2025	32.91	33.26	32.79	33.26	33.26	1.59%	-
Nov 18, 2025	33.09	33.12	32.74	32.74	32.74	-1.62%	-
Nov 17, 2025	33.38	33.38	33.10	33.28	33.28	0.15%	-
Nov 14, 2025	33.25	33.25	33.16	33.23	33.23	3.55%	-
Nov 13, 2025	30.54	32.09	30.51	32.09	32.09	-11.50%	-
Nov 12, 2025	36.16	36.26	36.12	36.26	36.26	0.58%	-
Nov 11, 2025	35.88	36.32	35.88	36.05	36.05	0.17%	-
Nov 10, 2025	35.60	36.12	35.60	35.99	35.99	2.16%	-
Nov 7, 2025	34.71	35.23	34.71	35.23	35.23	-0.51%	-
Nov 6, 2025	34.14	35.41	33.52	35.41	35.41	5.26%	1,146
Nov 5, 2025	33.09	33.64	33.09	33.64	33.64	0.81%	-
Nov 4, 2025	33.12	33.37	33.04	33.37	33.37	-0.33%	-
Nov 3, 2025	34.27	34.27	33.48	33.48	33.48	-1.41%	-
Oct 31, 2025	34.21	34.21	33.96	33.96	33.96	0.59%	-
Oct 30, 2025	34.15	34.15	33.67	33.76	33.76	-1.37%	-
Oct 29, 2025	34.05	34.23	34.05	34.23	34.23	-0.52%	-
Oct 28, 2025	33.07	34.42	32.88	34.41	34.41	3.64%	1,272
Oct 27, 2025	32.99	33.20	32.97	33.20	33.20	1.90%	-
Oct 24, 2025	32.66	32.66	32.28	32.58	32.58	-0.15%	-
Oct 23, 2025	31.91	32.63	31.91	32.63	32.63	1.56%	-
Oct 22, 2025	31.84	32.15	31.84	32.13	32.13	-0.22%	-
Oct 21, 2025	32.32	32.32	32.20	32.20	32.20	0.06%	-
Oct 20, 2025	32.23	32.23	32.08	32.18	32.18	0.47%	-
Oct 17, 2025	31.69	32.03	31.47	32.03	32.03	-0.96%	-
Oct 16, 2025	32.75	32.75	32.34	32.34	32.34	-2.00%	-
Oct 15, 2025	32.88	33.03	32.64	33.00	33.00	1.29%	318
Oct 14, 2025	32.24	32.58	32.19	32.58	32.58	0.49%	-
Oct 13, 2025	32.41	32.68	32.41	32.42	32.42	-1.13%	-
Oct 10, 2025	33.17	33.17	32.79	32.79	32.79	-1.83%	-
Oct 9, 2025	32.81	33.40	32.81	33.40	33.40	0.51%	-
Oct 8, 2025	33.38	33.38	33.23	33.23	33.23	0.30%	-
Oct 7, 2025	32.45	33.26	32.45	33.13	33.13	1.66%	-
Oct 6, 2025	32.67	33.06	32.42	32.59	32.59	-1.90%	636
Oct 3, 2025	32.88	33.25	32.88	33.22	33.22	0.94%	-
Oct 2, 2025	33.12	33.20	32.91	32.91	32.91	0.12%	-
Oct 1, 2025	32.75	32.96	32.75	32.87	32.87	0.24%	-
Sep 30, 2025	32.47	33.02	32.47	32.79	32.79	4.13%	-
Sep 29, 2025	31.56	31.63	31.49	31.49	31.49	0.83%	-
Sep 26, 2025	31.08	31.23	30.81	31.23	31.23	1.66%	-