Skip to main content
Azerion Group N.V. (AMS:AZRN)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
0.940
-0.020 (-2.08%)
Mar 9, 2026, 5:35 PM CET

Azerion Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.930.970.920.97-0.63%25,404
Mar 6, 20260.970.970.930.960.96-0.41%22,009
Mar 5, 20260.960.970.940.960.960.42%27,372
Mar 4, 20260.910.960.910.960.963.23%32,247
Mar 3, 20260.950.950.890.930.93-0.85%94,945
Mar 2, 20260.970.970.930.940.94-3.10%39,085
Feb 27, 20261.001.000.950.970.97-2.22%103,953
Feb 26, 20261.021.020.970.990.99-2.94%138,629
Feb 25, 20261.011.021.001.021.020.99%50,375
Feb 24, 20261.001.041.001.011.01-2.88%140,166
Feb 23, 20261.021.051.021.041.042.97%26,641
Feb 20, 20261.051.051.001.011.01-2.88%33,111
Feb 19, 20261.041.041.011.041.04-75,161
Feb 18, 20261.051.051.021.041.040.97%33,996
Feb 17, 20261.021.051.021.031.03-0.96%30,018
Feb 16, 20261.041.041.021.041.040.48%3,855
Feb 13, 20261.031.041.011.041.040.49%23,376
Feb 12, 20261.051.051.011.031.03-1.44%16,479
Feb 11, 20261.051.051.021.051.05-28,162
Feb 10, 20261.041.051.041.051.05-0.48%9,451
Feb 9, 20261.041.051.041.051.05-19,675
Feb 6, 20261.041.051.041.051.050.96%10,596
Feb 5, 20261.041.051.041.041.040.97%16,226
Feb 4, 20261.051.051.031.031.03-1.44%14,828
Feb 3, 20261.051.071.051.051.05-0.48%18,824
Feb 2, 20261.071.071.041.051.05-1.41%23,877
Jan 30, 20261.051.081.051.071.070.47%11,107
Jan 29, 20261.041.071.041.061.060.95%18,398
Jan 28, 20261.041.081.041.051.05-29,416
Jan 27, 20261.031.081.031.051.050.48%24,087
Jan 26, 20261.061.091.031.051.05-2.79%47,417
Jan 23, 20261.081.081.041.081.08-0.46%45,827
Jan 22, 20261.081.101.081.081.08-1.37%60,034
Jan 21, 20261.091.101.081.101.10-5,399
Jan 20, 20261.091.101.071.101.10-1.35%17,234
Jan 19, 20261.101.141.091.111.110.91%69,547
Jan 16, 20261.131.141.101.101.10-2.65%76,296
Jan 15, 20261.121.141.121.131.13-26,151
Jan 14, 20261.121.141.111.131.13-14,126
Jan 13, 20261.141.151.121.131.13-0.44%25,261
Jan 12, 20261.141.151.131.141.140.44%12,796
Jan 9, 20261.151.151.121.131.13-1.74%56,870
Jan 8, 20261.161.171.141.151.15-27,138
Jan 7, 20261.151.151.141.151.15-0.43%3,992
Jan 6, 20261.141.161.141.161.16-33,402
Jan 5, 20261.151.161.131.161.160.43%35,407
Jan 2, 20261.131.151.131.151.151.77%19,506
Dec 31, 20251.131.131.121.131.13-5,417
Dec 30, 20251.141.141.121.131.13-0.88%8,211
Dec 29, 20251.141.141.121.141.14-26,189
Dec 24, 20251.151.151.141.141.14-0.87%701
Dec 23, 20251.141.151.131.151.15-15,566
Dec 22, 20251.171.171.141.151.15-0.43%17,660
Dec 19, 20251.151.161.141.161.16-1.28%14,971
Dec 18, 20251.161.171.141.171.170.43%7,936
Dec 17, 20251.161.181.161.171.17-0.43%8,221
Dec 16, 20251.191.191.171.171.17-0.85%1,746
Dec 15, 20251.171.191.161.181.18-4,421
Dec 12, 20251.181.201.171.181.18-0.84%59,045
Dec 11, 20251.181.191.181.191.190.85%6,424
Dec 10, 20251.181.201.181.181.18-9,764
Dec 9, 20251.191.201.181.181.18-1.67%10,501
Dec 8, 20251.201.201.191.201.20-3,704
Dec 5, 20251.221.221.191.201.20-0.83%10,372
Dec 4, 20251.201.211.191.211.211.26%3,533
Dec 3, 20251.211.211.201.201.20-0.83%31,517
Dec 2, 20251.231.241.211.211.210.84%10,273
Dec 1, 20251.231.231.201.201.20-2.85%5,007
Nov 28, 20251.221.231.191.231.230.82%35,545
Nov 27, 20251.211.221.191.221.223.39%17,510
Nov 26, 20251.191.221.181.181.18-1.67%34,082
Nov 25, 20251.251.251.151.201.20-2.44%35,000
Nov 24, 20251.251.261.231.231.23-0.40%20,981
Nov 21, 20251.241.281.241.241.24-10,097
Nov 20, 20251.241.271.241.241.24-0.40%6,356
Nov 19, 20251.281.281.231.241.24-3.50%15,988
Nov 18, 20251.331.361.121.291.29-1.15%191,373
Nov 17, 20251.281.301.261.301.301.56%33,497
Nov 14, 20251.281.301.251.281.28-13,477
Nov 13, 20251.281.291.281.281.28-6,765
Nov 12, 20251.281.291.281.281.280.79%13,109
Nov 11, 20251.271.281.271.271.270.40%4,325
Nov 10, 20251.251.271.251.271.27-2,983
Nov 7, 20251.251.271.251.271.27-0.39%4,495
Nov 6, 20251.261.281.261.271.27-0.78%2,183
Nov 5, 20251.271.281.251.281.280.79%9,477
Nov 4, 20251.271.271.251.271.27-949
Nov 3, 20251.291.291.261.271.27-0.78%2,729
Oct 31, 20251.281.281.281.281.28-2,373
Oct 30, 20251.271.291.251.281.281.19%35,165
Oct 29, 20251.271.271.251.271.270.40%10,150
Oct 28, 20251.251.261.251.261.26-4,127
Oct 27, 20251.261.261.251.261.26-7,247
Oct 24, 20251.271.271.251.261.26-0.40%19,884
Oct 23, 20251.251.281.251.271.271.61%17,042
Oct 22, 20251.261.271.251.251.25-1.97%17,917
Oct 21, 20251.251.281.251.271.27-0.39%18,686
Oct 20, 20251.271.281.251.281.281.59%2,950
Oct 17, 20251.271.271.231.261.26-1.18%17,131
Oct 16, 20251.251.271.241.271.271.60%5,754