Azerion Group N.V. (AMS:AZRN)
Netherlands
· Delayed Price · Currency is EUR 1.200
-0.010 (-0.83%)
Dec 5, 2025, 4:39 PM CET
Azerion Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.22 | 1.22 | 1.19 | 1.20 | - | -0.83% | 4,756 |
| Dec 4, 2025 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 1.26% | 3,533 |
| Dec 3, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 31,517 |
| Dec 2, 2025 | 1.23 | 1.24 | 1.21 | 1.21 | 1.21 | 0.84% | 10,273 |
| Dec 1, 2025 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -2.85% | 5,007 |
| Nov 28, 2025 | 1.22 | 1.23 | 1.19 | 1.23 | 1.23 | 0.82% | 35,545 |
| Nov 27, 2025 | 1.21 | 1.22 | 1.19 | 1.22 | 1.22 | 3.39% | 17,510 |
| Nov 26, 2025 | 1.19 | 1.22 | 1.18 | 1.18 | 1.18 | -1.67% | 34,082 |
| Nov 25, 2025 | 1.25 | 1.25 | 1.15 | 1.20 | 1.20 | -2.44% | 35,000 |
| Nov 24, 2025 | 1.25 | 1.26 | 1.23 | 1.23 | 1.23 | -0.40% | 20,981 |
| Nov 21, 2025 | 1.24 | 1.28 | 1.24 | 1.24 | 1.24 | - | 10,097 |
| Nov 20, 2025 | 1.24 | 1.27 | 1.24 | 1.24 | 1.24 | -0.40% | 6,356 |
| Nov 19, 2025 | 1.28 | 1.28 | 1.23 | 1.24 | 1.24 | -3.50% | 15,988 |
| Nov 18, 2025 | 1.33 | 1.36 | 1.12 | 1.29 | 1.29 | -1.15% | 191,373 |
| Nov 17, 2025 | 1.28 | 1.30 | 1.26 | 1.30 | 1.30 | 1.56% | 33,497 |
| Nov 14, 2025 | 1.28 | 1.30 | 1.25 | 1.28 | 1.28 | - | 13,477 |
| Nov 13, 2025 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | - | 6,765 |
| Nov 12, 2025 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | 0.79% | 13,109 |
| Nov 11, 2025 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | 0.40% | 4,325 |
| Nov 10, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | - | 2,983 |
| Nov 7, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | -0.39% | 4,495 |
| Nov 6, 2025 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | -0.78% | 2,183 |
| Nov 5, 2025 | 1.27 | 1.28 | 1.25 | 1.28 | 1.28 | 0.79% | 9,477 |
| Nov 4, 2025 | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | - | 949 |
| Nov 3, 2025 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -0.78% | 2,729 |
| Oct 31, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 2,373 |
| Oct 30, 2025 | 1.27 | 1.29 | 1.25 | 1.28 | 1.28 | 1.19% | 35,165 |
| Oct 29, 2025 | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | 0.40% | 10,150 |
| Oct 28, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | - | 4,127 |
| Oct 27, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | - | 7,247 |
| Oct 24, 2025 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -0.40% | 19,884 |
| Oct 23, 2025 | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | 1.61% | 17,042 |
| Oct 22, 2025 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | -1.97% | 17,917 |
| Oct 21, 2025 | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | -0.39% | 18,686 |
| Oct 20, 2025 | 1.27 | 1.28 | 1.25 | 1.28 | 1.28 | 1.59% | 2,950 |
| Oct 17, 2025 | 1.27 | 1.27 | 1.23 | 1.26 | 1.26 | -1.18% | 17,131 |
| Oct 16, 2025 | 1.25 | 1.27 | 1.24 | 1.27 | 1.27 | 1.60% | 5,754 |
| Oct 15, 2025 | 1.27 | 1.28 | 1.24 | 1.25 | 1.25 | -1.19% | 9,786 |
| Oct 14, 2025 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.78% | 23,105 |
| Oct 13, 2025 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -1.92% | 4,697 |
| Oct 10, 2025 | 1.27 | 1.31 | 1.26 | 1.30 | 1.30 | 0.39% | 61,028 |
| Oct 9, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 1.17% | 36,101 |
| Oct 8, 2025 | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | 0.79% | 31,304 |
| Oct 7, 2025 | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | - | 14,958 |
| Oct 6, 2025 | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | 0.79% | 12,697 |
| Oct 3, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | 0.40% | 9,529 |
| Oct 2, 2025 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -1.57% | 20,819 |
| Oct 1, 2025 | 1.29 | 1.29 | 1.25 | 1.28 | 1.28 | -1.16% | 44,452 |
| Sep 30, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 22,432 |
| Sep 29, 2025 | 1.30 | 1.32 | 1.30 | 1.30 | 1.30 | -1.14% | 13,114 |
| Sep 26, 2025 | 1.32 | 1.32 | 1.30 | 1.32 | 1.32 | -1.13% | 17,418 |
| Sep 25, 2025 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -1.12% | 15,708 |
| Sep 24, 2025 | 1.35 | 1.35 | 1.32 | 1.35 | 1.35 | -0.37% | 37,052 |
| Sep 23, 2025 | 1.36 | 1.36 | 1.33 | 1.35 | 1.35 | -0.37% | 34,120 |
| Sep 22, 2025 | 1.38 | 1.38 | 1.32 | 1.36 | 1.36 | -1.45% | 36,692 |
| Sep 19, 2025 | 1.35 | 1.38 | 1.34 | 1.38 | 1.38 | 3.38% | 24,448 |
| Sep 18, 2025 | 1.40 | 1.40 | 1.31 | 1.33 | 1.33 | -4.32% | 51,752 |
| Sep 17, 2025 | 1.36 | 1.40 | 1.35 | 1.39 | 1.39 | 0.72% | 25,984 |
| Sep 16, 2025 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | 1.10% | 20,667 |
| Sep 15, 2025 | 1.39 | 1.39 | 1.33 | 1.37 | 1.37 | - | 14,784 |
| Sep 12, 2025 | 1.38 | 1.39 | 1.29 | 1.37 | 1.37 | -0.73% | 32,890 |
| Sep 11, 2025 | 1.36 | 1.38 | 1.35 | 1.38 | 1.38 | - | 19,392 |
| Sep 10, 2025 | 1.36 | 1.38 | 1.34 | 1.38 | 1.38 | -0.36% | 6,098 |
| Sep 9, 2025 | 1.39 | 1.39 | 1.34 | 1.38 | 1.38 | -0.72% | 40,161 |
| Sep 8, 2025 | 1.39 | 1.39 | 1.35 | 1.39 | 1.39 | 0.72% | 31,458 |
| Sep 5, 2025 | 1.36 | 1.38 | 1.35 | 1.38 | 1.38 | 2.22% | 72,890 |
| Sep 4, 2025 | 1.35 | 1.35 | 1.31 | 1.35 | 1.35 | - | 42,792 |
| Sep 3, 2025 | 1.32 | 1.35 | 1.28 | 1.35 | 1.35 | 3.45% | 52,586 |
| Sep 2, 2025 | 1.35 | 1.35 | 1.28 | 1.31 | 1.31 | -4.74% | 23,317 |
| Sep 1, 2025 | 1.38 | 1.38 | 1.34 | 1.37 | 1.37 | -0.36% | 25,940 |
| Aug 29, 2025 | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | 1.85% | 14,687 |
| Aug 28, 2025 | 1.43 | 1.43 | 1.34 | 1.35 | 1.35 | -3.57% | 110,430 |
| Aug 27, 2025 | 1.37 | 1.40 | 1.34 | 1.40 | 1.40 | 2.94% | 77,926 |
| Aug 26, 2025 | 1.36 | 1.39 | 1.35 | 1.36 | 1.36 | 0.74% | 52,801 |
| Aug 25, 2025 | 1.37 | 1.40 | 1.35 | 1.35 | 1.35 | 0.75% | 109,121 |
| Aug 22, 2025 | 1.34 | 1.37 | 1.34 | 1.34 | 1.34 | 0.37% | 29,963 |
| Aug 21, 2025 | 1.26 | 1.34 | 1.20 | 1.34 | 1.34 | 6.80% | 81,699 |
| Aug 20, 2025 | 1.35 | 1.36 | 1.24 | 1.25 | 1.25 | -9.09% | 90,293 |
| Aug 19, 2025 | 1.37 | 1.38 | 1.34 | 1.38 | 1.38 | -0.36% | 13,894 |
| Aug 18, 2025 | 1.34 | 1.38 | 1.31 | 1.38 | 1.38 | 2.60% | 16,439 |
| Aug 15, 2025 | 1.34 | 1.35 | 1.30 | 1.35 | 1.35 | 0.75% | 8,157 |
| Aug 14, 2025 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 2.30% | 9,284 |
| Aug 13, 2025 | 1.32 | 1.32 | 1.28 | 1.31 | 1.31 | -1.14% | 26,874 |
| Aug 12, 2025 | 1.30 | 1.33 | 1.30 | 1.32 | 1.32 | - | 16,455 |
| Aug 11, 2025 | 1.26 | 1.38 | 1.24 | 1.32 | 1.32 | 6.45% | 63,789 |
| Aug 8, 2025 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | 2.06% | 18,245 |
| Aug 7, 2025 | 1.23 | 1.24 | 1.20 | 1.22 | 1.22 | 1.25% | 31,274 |
| Aug 6, 2025 | 1.22 | 1.24 | 1.20 | 1.20 | 1.20 | - | 21,651 |
| Aug 5, 2025 | 1.21 | 1.24 | 1.20 | 1.20 | 1.20 | - | 28,270 |
| Aug 4, 2025 | 1.19 | 1.23 | 1.19 | 1.20 | 1.20 | 2.56% | 32,602 |
| Aug 1, 2025 | 1.24 | 1.24 | 1.17 | 1.17 | 1.17 | -5.65% | 26,964 |
| Jul 31, 2025 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | 3.33% | 22,591 |
| Jul 30, 2025 | 1.17 | 1.20 | 1.16 | 1.20 | 1.20 | 2.56% | 69,673 |
| Jul 29, 2025 | 1.16 | 1.17 | 1.14 | 1.17 | 1.17 | 2.18% | 32,267 |
| Jul 28, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | - | 17,819 |
| Jul 25, 2025 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | - | 19,622 |
| Jul 24, 2025 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 1.33% | 17,811 |
| Jul 23, 2025 | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | 0.44% | 19,139 |
| Jul 22, 2025 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -2.17% | 27,468 |
| Jul 21, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | - | 14,642 |