Azimut Holding S.p.A. (BIT:AZM)
Italy
· Delayed Price · Currency is EUR 34.84
+0.02 (0.06%)
At close: Dec 5, 2025
Azimut Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.82 | 35.11 | 34.68 | 34.84 | 34.84 | 0.06% | 438,900 |
| Dec 4, 2025 | 35.05 | 35.08 | 34.35 | 34.82 | 34.82 | -0.06% | 545,621 |
| Dec 3, 2025 | 35.13 | 35.54 | 34.83 | 34.84 | 34.84 | -0.63% | 568,636 |
| Dec 2, 2025 | 35.04 | 35.45 | 34.86 | 35.06 | 35.06 | -0.26% | 442,396 |
| Dec 1, 2025 | 35.65 | 35.65 | 34.80 | 35.15 | 35.15 | -1.43% | 827,813 |
| Nov 28, 2025 | 35.50 | 35.99 | 35.21 | 35.66 | 35.66 | 0.14% | 1,154,385 |
| Nov 27, 2025 | 34.82 | 35.69 | 34.67 | 35.61 | 35.61 | 2.56% | 1,314,596 |
| Nov 26, 2025 | 34.00 | 34.75 | 33.87 | 34.72 | 34.72 | 2.90% | 1,007,901 |
| Nov 25, 2025 | 34.15 | 34.15 | 33.44 | 33.74 | 33.74 | -0.85% | 1,014,891 |
| Nov 24, 2025 | 33.90 | 34.25 | 33.78 | 34.03 | 34.03 | 1.13% | 1,239,245 |
| Nov 21, 2025 | 33.32 | 33.85 | 33.22 | 33.65 | 33.65 | -0.24% | 979,884 |
| Nov 20, 2025 | 33.63 | 34.03 | 33.40 | 33.73 | 33.73 | 1.84% | 1,177,845 |
| Nov 19, 2025 | 32.92 | 33.51 | 32.54 | 33.12 | 33.12 | 0.88% | 1,005,271 |
| Nov 18, 2025 | 33.00 | 33.14 | 32.70 | 32.83 | 32.83 | -1.88% | 1,121,128 |
| Nov 17, 2025 | 32.90 | 33.57 | 32.05 | 33.46 | 33.46 | -0.80% | 1,685,104 |
| Nov 14, 2025 | 32.45 | 33.83 | 32.11 | 33.73 | 33.73 | 3.50% | 4,858,845 |
| Nov 13, 2025 | 33.00 | 33.54 | 30.19 | 32.59 | 32.59 | -10.07% | 17,211,220 |
| Nov 12, 2025 | 36.18 | 36.36 | 36.05 | 36.24 | 36.24 | 0.61% | 447,298 |
| Nov 11, 2025 | 35.98 | 36.38 | 35.84 | 36.02 | 36.02 | 0.59% | 530,499 |
| Nov 10, 2025 | 35.50 | 36.23 | 35.44 | 35.81 | 35.81 | 1.59% | 1,120,979 |
| Nov 7, 2025 | 35.21 | 35.50 | 34.82 | 35.25 | 35.25 | -0.28% | 1,473,974 |
| Nov 6, 2025 | 33.84 | 35.50 | 33.40 | 35.35 | 35.35 | 4.99% | 1,885,501 |
| Nov 5, 2025 | 33.12 | 33.88 | 33.03 | 33.67 | 33.67 | 0.75% | 534,301 |
| Nov 4, 2025 | 33.18 | 33.68 | 32.96 | 33.42 | 33.42 | -0.92% | 475,017 |
| Nov 3, 2025 | 33.90 | 34.33 | 33.28 | 33.73 | 33.73 | -0.50% | 482,149 |
| Oct 31, 2025 | 34.20 | 34.66 | 33.90 | 33.90 | 33.90 | 0.24% | 799,699 |
| Oct 30, 2025 | 34.23 | 34.23 | 33.63 | 33.82 | 33.82 | -1.20% | 440,419 |
| Oct 29, 2025 | 34.26 | 34.37 | 33.92 | 34.23 | 34.23 | -0.49% | 674,625 |
| Oct 28, 2025 | 33.07 | 34.69 | 32.83 | 34.40 | 34.40 | 3.68% | 2,400,779 |
| Oct 27, 2025 | 32.80 | 33.25 | 32.80 | 33.18 | 33.18 | 1.47% | 550,355 |
| Oct 24, 2025 | 32.60 | 32.72 | 32.23 | 32.70 | 32.70 | 0.96% | 325,414 |
| Oct 23, 2025 | 32.12 | 32.64 | 31.95 | 32.39 | 32.39 | 0.84% | 447,177 |
| Oct 22, 2025 | 32.29 | 32.29 | 31.88 | 32.12 | 32.12 | -0.46% | 365,020 |
| Oct 21, 2025 | 32.13 | 32.38 | 32.05 | 32.27 | 32.27 | -0.03% | 376,504 |
| Oct 20, 2025 | 32.26 | 32.36 | 32.03 | 32.28 | 32.28 | 1.13% | 477,519 |
| Oct 17, 2025 | 32.10 | 32.29 | 31.41 | 31.92 | 31.92 | -2.24% | 702,042 |
| Oct 16, 2025 | 32.75 | 32.85 | 32.06 | 32.65 | 32.65 | -0.43% | 519,131 |
| Oct 15, 2025 | 32.82 | 33.18 | 32.61 | 32.79 | 32.79 | 0.21% | 691,458 |
| Oct 14, 2025 | 32.20 | 32.88 | 32.01 | 32.72 | 32.72 | 0.52% | 435,639 |
| Oct 13, 2025 | 32.28 | 32.76 | 32.28 | 32.55 | 32.55 | 1.02% | 404,769 |
| Oct 10, 2025 | 33.18 | 33.36 | 32.14 | 32.22 | 32.22 | -3.27% | 727,986 |
| Oct 9, 2025 | 33.20 | 33.47 | 32.89 | 33.31 | 33.31 | 0.60% | 734,127 |
| Oct 8, 2025 | 33.31 | 33.54 | 33.03 | 33.11 | 33.11 | -0.36% | 613,903 |
| Oct 7, 2025 | 32.56 | 33.40 | 32.36 | 33.23 | 33.23 | 2.12% | 717,381 |
| Oct 6, 2025 | 33.06 | 33.10 | 32.17 | 32.54 | 32.54 | -1.57% | 995,083 |
| Oct 3, 2025 | 32.81 | 33.32 | 32.81 | 33.06 | 33.06 | 1.22% | 573,533 |
| Oct 2, 2025 | 33.09 | 33.24 | 32.62 | 32.66 | 32.66 | -1.03% | 1,165,692 |
| Oct 1, 2025 | 32.70 | 33.15 | 32.45 | 33.00 | 33.00 | 0.21% | 735,922 |
| Sep 30, 2025 | 32.05 | 33.06 | 32.05 | 32.93 | 32.93 | 4.04% | 1,977,898 |
| Sep 29, 2025 | 31.53 | 31.78 | 31.38 | 31.65 | 31.65 | 1.02% | 542,383 |
| Sep 26, 2025 | 30.97 | 31.36 | 30.78 | 31.33 | 31.33 | 1.79% | 476,541 |
| Sep 25, 2025 | 30.97 | 31.01 | 30.55 | 30.78 | 30.78 | -0.84% | 489,950 |
| Sep 24, 2025 | 31.00 | 31.26 | 30.70 | 31.04 | 31.04 | 0.13% | 323,099 |
| Sep 23, 2025 | 31.10 | 31.40 | 31.00 | 31.00 | 31.00 | -0.35% | 355,825 |
| Sep 22, 2025 | 31.17 | 31.25 | 30.90 | 31.11 | 31.11 | -0.13% | 293,490 |
| Sep 19, 2025 | 31.00 | 31.28 | 30.88 | 31.15 | 31.15 | 0.71% | 719,900 |
| Sep 18, 2025 | 30.96 | 31.00 | 30.66 | 30.93 | 30.93 | 0.91% | 442,448 |
| Sep 17, 2025 | 30.91 | 31.07 | 30.35 | 30.65 | 30.65 | -0.29% | 495,534 |
| Sep 16, 2025 | 31.00 | 31.03 | 30.74 | 30.74 | 30.74 | -0.45% | 404,502 |
| Sep 15, 2025 | 30.84 | 31.10 | 30.74 | 30.88 | 30.88 | 0.59% | 474,960 |
| Sep 12, 2025 | 30.40 | 30.78 | 30.39 | 30.70 | 30.70 | 0.75% | 442,648 |
| Sep 11, 2025 | 30.00 | 30.73 | 29.95 | 30.47 | 30.47 | 1.74% | 535,053 |
| Sep 10, 2025 | 30.10 | 30.33 | 29.82 | 29.95 | 29.95 | -0.23% | 361,845 |
| Sep 9, 2025 | 30.00 | 30.20 | 29.81 | 30.02 | 30.02 | 0.64% | 396,171 |
| Sep 8, 2025 | 29.95 | 30.07 | 29.78 | 29.83 | 29.83 | -0.03% | 250,498 |
| Sep 5, 2025 | 30.16 | 30.44 | 29.70 | 29.84 | 29.84 | -0.67% | 629,159 |
| Sep 4, 2025 | 29.68 | 30.17 | 29.65 | 30.04 | 30.04 | 0.91% | 392,220 |
| Sep 3, 2025 | 29.99 | 30.01 | 29.62 | 29.77 | 29.77 | 0.10% | 483,461 |
| Sep 2, 2025 | 30.61 | 30.71 | 29.71 | 29.74 | 29.74 | -2.84% | 644,353 |
| Sep 1, 2025 | 30.67 | 30.82 | 30.28 | 30.61 | 30.61 | -0.16% | 537,611 |
| Aug 29, 2025 | 31.26 | 31.26 | 30.66 | 30.66 | 30.66 | -1.92% | 661,047 |
| Aug 28, 2025 | 31.26 | 31.82 | 31.00 | 31.26 | 31.26 | - | 708,537 |
| Aug 27, 2025 | 31.04 | 31.49 | 30.53 | 31.26 | 31.26 | 0.51% | 1,050,224 |
| Aug 26, 2025 | 31.62 | 31.65 | 31.05 | 31.10 | 31.10 | -1.83% | 872,998 |
| Aug 25, 2025 | 31.35 | 32.17 | 31.35 | 31.68 | 31.68 | 0.32% | 924,012 |
| Aug 22, 2025 | 30.65 | 31.65 | 30.65 | 31.58 | 31.58 | 2.97% | 1,291,509 |
| Aug 21, 2025 | 30.75 | 31.04 | 30.62 | 30.67 | 30.67 | -0.32% | 713,958 |
| Aug 20, 2025 | 30.93 | 30.97 | 30.70 | 30.77 | 30.77 | -0.93% | 358,531 |
| Aug 19, 2025 | 31.09 | 31.25 | 30.97 | 31.06 | 31.06 | 0.84% | 566,764 |
| Aug 18, 2025 | 30.61 | 30.80 | 30.40 | 30.80 | 30.80 | 1.32% | 557,711 |
| Aug 14, 2025 | 30.24 | 30.44 | 30.20 | 30.40 | 30.40 | 0.40% | 500,106 |
| Aug 13, 2025 | 30.31 | 30.46 | 30.21 | 30.28 | 30.28 | 0.13% | 980,204 |
| Aug 12, 2025 | 30.10 | 30.27 | 29.99 | 30.24 | 30.24 | 0.70% | 382,500 |
| Aug 11, 2025 | 30.34 | 30.42 | 29.99 | 30.03 | 30.03 | -0.56% | 238,499 |
| Aug 8, 2025 | 30.31 | 30.38 | 30.07 | 30.20 | 30.20 | -0.36% | 434,452 |
| Aug 7, 2025 | 29.94 | 30.49 | 29.91 | 30.31 | 30.31 | 1.71% | 1,082,107 |
| Aug 6, 2025 | 29.88 | 30.00 | 29.73 | 29.80 | 29.80 | 0.37% | 462,691 |
| Aug 5, 2025 | 29.59 | 29.94 | 29.50 | 29.69 | 29.69 | 0.85% | 417,868 |
| Aug 4, 2025 | 29.35 | 29.81 | 29.26 | 29.44 | 29.44 | 1.48% | 507,262 |
| Aug 1, 2025 | 29.52 | 29.86 | 28.67 | 29.01 | 29.01 | -2.88% | 1,326,560 |
| Jul 31, 2025 | 30.20 | 30.21 | 29.27 | 29.87 | 29.87 | -0.57% | 1,093,835 |
| Jul 30, 2025 | 29.89 | 30.07 | 29.69 | 30.04 | 30.04 | 0.81% | 472,886 |
| Jul 29, 2025 | 29.68 | 29.93 | 29.53 | 29.80 | 29.80 | 0.71% | 575,972 |
| Jul 28, 2025 | 29.93 | 29.99 | 29.53 | 29.59 | 29.59 | -0.24% | 417,833 |
| Jul 25, 2025 | 29.67 | 29.76 | 29.47 | 29.66 | 29.66 | 0.03% | 325,102 |
| Jul 24, 2025 | 30.14 | 30.17 | 29.36 | 29.65 | 29.65 | -0.64% | 639,636 |
| Jul 23, 2025 | 30.00 | 30.13 | 29.75 | 29.84 | 29.84 | 0.47% | 447,246 |
| Jul 22, 2025 | 29.71 | 29.78 | 29.49 | 29.70 | 29.70 | -0.47% | 560,903 |
| Jul 21, 2025 | 29.86 | 30.13 | 29.77 | 29.84 | 29.84 | -0.50% | 520,275 |
| Jul 18, 2025 | 29.92 | 30.15 | 29.76 | 29.99 | 29.99 | 0.57% | 1,215,077 |