Azimut Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 18, 2025	35.17	35.46	35.17	35.39	35.39	-0.14%	-
Dec 17, 2025	35.30	35.44	35.17	35.44	35.44	1.72%	-
Dec 16, 2025	34.91	34.91	34.70	34.84	34.84	-0.17%	-
Dec 15, 2025	35.08	35.34	34.90	34.90	34.90	-1.36%	-
Dec 12, 2025	35.52	35.73	35.38	35.38	35.38	0.28%	-
Dec 11, 2025	35.68	35.71	35.28	35.28	35.28	-0.93%	-
Dec 10, 2025	35.36	35.61	35.36	35.61	35.61	1.02%	-
Dec 9, 2025	35.76	35.76	35.25	35.25	35.25	-0.28%	-
Dec 8, 2025	35.02	35.35	35.02	35.35	35.35	1.46%	318
Dec 5, 2025	34.73	34.98	34.73	34.84	34.84	0.11%	-
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%	-