Skip to main content
Azerion Group N.V. (AMS:AZRN)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
0.770
+0.010 (1.32%)
Apr 28, 2026, 5:35 PM CET

Azerion Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.740.780.740.77-1.84%9,154
Apr 27, 20260.720.780.720.760.764.11%70,407
Apr 24, 20260.710.730.700.730.731.39%113,876
Apr 23, 20260.700.720.700.720.722.86%62,235
Apr 22, 20260.710.710.700.700.70-0.85%12,497
Apr 21, 20260.710.710.700.710.71-0.56%9,500
Apr 20, 20260.720.720.700.710.71-1.11%48,737
Apr 17, 20260.720.720.700.720.720.28%104,375
Apr 16, 20260.700.720.700.720.721.42%127,147
Apr 15, 20260.700.710.680.710.71-0.56%90,552
Apr 14, 20260.690.720.660.710.712.90%184,747
Apr 13, 20260.700.700.670.690.69-2.27%60,067
Apr 10, 20260.700.710.680.710.710.28%52,985
Apr 9, 20260.710.710.660.700.70-2.76%76,342
Apr 8, 20260.750.750.680.720.72-0.82%109,990
Apr 7, 20260.700.740.700.730.731.39%38,308
Apr 2, 20260.730.740.720.720.720.56%47,347
Apr 1, 20260.690.760.690.720.724.07%309,888
Mar 31, 20260.670.690.670.690.69-1.99%74,702
Mar 30, 20260.740.740.700.700.70-6.15%47,778
Mar 27, 20260.760.780.690.750.75-4.10%115,008
Mar 26, 20260.810.810.770.780.78-1.76%49,185
Mar 25, 20260.820.830.770.790.79-2.46%70,538
Mar 24, 20260.840.840.790.810.81-1.45%27,278
Mar 23, 20260.810.850.780.830.83-2.59%92,314
Mar 20, 20260.840.850.800.850.85-2.08%26,070
Mar 19, 20260.920.920.830.870.87-5.87%50,178
Mar 18, 20260.910.930.910.920.92-1.50%8,588
Mar 17, 20260.900.930.900.930.93-4,520
Mar 16, 20260.950.950.900.930.93-1.27%26,764
Mar 13, 20260.950.950.900.950.950.64%21,356
Mar 12, 20260.960.960.940.940.94-0.63%14,406
Mar 11, 20260.960.970.930.950.95-1.46%8,655
Mar 10, 20260.940.960.930.960.962.13%2,487
Mar 9, 20260.930.970.920.940.94-2.08%25,408
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