Azimut Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Sep 25, 2025	30.76	30.80	30.72	30.72	30.72	-1.70%	-
Sep 24, 2025	30.78	31.25	30.78	31.25	31.25	0.35%	-
Sep 23, 2025	31.48	31.48	31.14	31.14	31.14	-0.10%	-
Sep 22, 2025	31.15	31.18	31.13	31.17	31.17	-	-
Sep 19, 2025	30.99	31.20	30.99	31.17	31.17	0.55%	-
Sep 18, 2025	30.77	31.00	30.77	31.00	31.00	1.57%	-
Sep 17, 2025	30.75	30.82	30.42	30.52	30.52	-1.04%	-
Sep 16, 2025	31.00	31.00	30.81	30.84	30.84	0.06%	-
Sep 15, 2025	30.86	30.94	30.82	30.82	30.82	0.29%	-
Sep 12, 2025	30.86	30.86	30.65	30.73	30.73	0.92%	-
Sep 11, 2025	30.01	30.59	30.01	30.45	30.45	1.36%	-
Sep 10, 2025	29.99	30.14	29.93	30.04	30.04	0.70%	-
Sep 9, 2025	30.14	30.14	29.83	29.83	29.83	-0.23%	-
Sep 8, 2025	30.04	30.04	29.90	29.90	29.90	-1.35%	-
Sep 5, 2025	30.20	30.33	30.20	30.31	30.31	0.63%	-
Sep 4, 2025	29.74	30.12	29.74	30.12	30.12	1.31%	-
Sep 3, 2025	29.93	29.97	29.73	29.73	29.73	-0.13%	-
Sep 2, 2025	30.67	30.67	29.75	29.77	29.77	-2.01%	-
Sep 1, 2025	30.77	30.77	30.34	30.38	30.38	-2.06%	-
Aug 29, 2025	31.15	31.15	30.90	31.02	31.02	-0.45%	-
Aug 28, 2025	31.60	31.60	31.09	31.16	31.16	-0.32%	-
Aug 27, 2025	31.14	31.35	30.87	31.26	31.26	0.32%	-
Aug 26, 2025	31.49	31.49	31.16	31.16	31.16	-2.14%	-
Aug 25, 2025	31.55	32.09	31.55	31.84	31.84	1.50%	-
Aug 22, 2025	30.46	31.37	30.46	31.37	31.37	2.02%	-
Aug 21, 2025	30.85	30.85	30.66	30.75	30.75	-0.23%	-
Aug 20, 2025	30.86	30.90	30.82	30.82	30.82	-1.12%	-
Aug 19, 2025	31.21	31.21	31.17	31.17	31.17	1.33%	-
Aug 18, 2025	30.64	30.76	30.44	30.76	30.76	0.72%	-
Aug 15, 2025	30.55	30.55	30.52	30.54	30.54	0.99%	-