Azimut Holding S.p.A. (VIE:AZM)
Austria · Delayed Price · Currency is EUR 30.45
+0.41 (1.36%)
At close: Sep 11, 2025
Azimut Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 30.86 | 30.86 | 30.65 | 30.73 | - | 0.92% | - |
| Sep 11, 2025 | 30.01 | 30.59 | 30.01 | 30.45 | - | 1.36% | - |
| Sep 10, 2025 | 29.99 | 30.14 | 29.93 | 30.04 | - | 0.70% | - |
| Sep 9, 2025 | 30.14 | 30.14 | 29.83 | 29.83 | - | -0.23% | - |
| Sep 8, 2025 | 30.04 | 30.04 | 29.90 | 29.90 | - | -1.35% | - |
| Sep 5, 2025 | 30.20 | 30.33 | 30.20 | 30.31 | - | 0.63% | - |
| Sep 4, 2025 | 29.74 | 30.12 | 29.74 | 30.12 | - | 1.31% | - |
| Sep 3, 2025 | 29.93 | 29.97 | 29.73 | 29.73 | - | -0.13% | - |
| Sep 2, 2025 | 30.67 | 30.67 | 29.75 | 29.77 | - | -2.01% | - |
| Sep 1, 2025 | 30.77 | 30.77 | 30.34 | 30.38 | - | -2.06% | - |
| Aug 29, 2025 | 31.15 | 31.15 | 30.90 | 31.02 | - | -0.45% | - |
| Aug 28, 2025 | 31.60 | 31.60 | 31.09 | 31.16 | - | -0.32% | - |
| Aug 27, 2025 | 31.14 | 31.35 | 30.87 | 31.26 | - | 0.32% | - |
| Aug 26, 2025 | 31.49 | 31.49 | 31.16 | 31.16 | - | -2.14% | - |
| Aug 25, 2025 | 31.55 | 32.09 | 31.55 | 31.84 | - | 1.50% | - |
| Aug 22, 2025 | 30.46 | 31.37 | 30.46 | 31.37 | - | 2.02% | - |
| Aug 21, 2025 | 30.85 | 30.85 | 30.66 | 30.75 | - | -0.23% | - |
| Aug 20, 2025 | 30.86 | 30.90 | 30.82 | 30.82 | - | -1.12% | - |
| Aug 19, 2025 | 31.21 | 31.21 | 31.17 | 31.17 | - | 1.33% | - |
| Aug 18, 2025 | 30.64 | 30.76 | 30.44 | 30.76 | - | 0.72% | - |
| Aug 15, 2025 | 30.55 | 30.55 | 30.52 | 30.54 | - | 0.99% | - |
| Aug 14, 2025 | 30.28 | 30.28 | 30.24 | 30.24 | - | -0.46% | - |
| Aug 13, 2025 | 30.31 | 30.38 | 30.29 | 30.38 | - | 0.66% | - |
| Aug 12, 2025 | 30.16 | 30.18 | 30.03 | 30.18 | - | 0.40% | - |
| Aug 11, 2025 | 30.34 | 30.34 | 30.06 | 30.06 | - | -0.50% | - |
| Aug 8, 2025 | 30.20 | 30.38 | 30.20 | 30.21 | - | -0.62% | - |
| Aug 7, 2025 | 29.75 | 30.40 | 29.75 | 30.40 | - | 2.01% | - |
| Aug 6, 2025 | 29.90 | 29.90 | 29.73 | 29.80 | - | 0.10% | - |
| Aug 5, 2025 | 29.84 | 29.90 | 29.62 | 29.77 | - | 0.92% | - |
| Aug 4, 2025 | 29.63 | 29.63 | 29.49 | 29.50 | - | 1.62% | - |
| Aug 1, 2025 | 29.55 | 29.55 | 29.03 | 29.03 | - | -2.19% | - |
| Jul 31, 2025 | 30.17 | 30.17 | 29.68 | 29.68 | - | -0.90% | 736 |
| Jul 30, 2025 | 29.72 | 30.02 | 29.72 | 29.95 | - | 0.17% | - |
| Jul 29, 2025 | 29.76 | 29.90 | 29.60 | 29.90 | - | 0.50% | - |
| Jul 28, 2025 | 29.80 | 29.80 | 29.75 | 29.75 | - | 0.47% | - |
| Jul 25, 2025 | 29.49 | 29.61 | 29.49 | 29.61 | - | -0.03% | - |
| Jul 24, 2025 | 30.43 | 30.43 | 29.62 | 29.62 | - | -0.47% | - |
| Jul 23, 2025 | 30.06 | 30.06 | 29.76 | 29.76 | - | 0.07% | - |
| Jul 22, 2025 | 29.61 | 29.74 | 29.58 | 29.74 | - | -0.40% | - |
| Jul 21, 2025 | 30.00 | 30.13 | 29.86 | 29.86 | - | -0.30% | - |
| Jul 18, 2025 | 29.90 | 29.95 | 29.83 | 29.95 | - | 1.87% | - |
| Jul 17, 2025 | 29.39 | 29.40 | 29.19 | 29.40 | - | 0.31% | - |
| Jul 16, 2025 | 29.16 | 29.48 | 29.16 | 29.31 | - | -0.17% | - |
| Jul 15, 2025 | 29.41 | 29.62 | 29.36 | 29.36 | - | 0.48% | - |
| Jul 14, 2025 | 28.91 | 29.22 | 28.91 | 29.22 | - | -0.14% | - |
| Jul 11, 2025 | 29.05 | 29.26 | 28.93 | 29.26 | - | -0.20% | - |
| Jul 10, 2025 | 29.41 | 29.41 | 29.15 | 29.32 | - | -0.17% | - |
| Jul 9, 2025 | 28.27 | 29.37 | 28.27 | 29.37 | - | 5.27% | - |
| Jul 8, 2025 | 27.56 | 27.90 | 27.56 | 27.90 | - | 1.90% | - |
| Jul 7, 2025 | 26.98 | 27.38 | 26.98 | 27.38 | - | 1.48% | - |