Azimut Holding S.p.A. (BIT:AZM)
Italy
· Delayed Price · Currency is EUR 32.40
-0.58 (-1.76%)
Mar 9, 2026, 5:35 PM CET
Azimut Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 31.98 | 32.25 | 31.50 | 31.64 | - | -4.06% | 1,121,568 |
| Mar 6, 2026 | 33.78 | 33.93 | 32.50 | 32.98 | 32.98 | -1.90% | 915,775 |
| Mar 5, 2026 | 33.80 | 35.08 | 33.27 | 33.62 | 33.62 | -0.53% | 1,346,256 |
| Mar 4, 2026 | 33.03 | 34.07 | 32.73 | 33.80 | 33.80 | 1.72% | 1,035,340 |
| Mar 3, 2026 | 34.00 | 34.01 | 32.52 | 33.23 | 33.23 | -3.49% | 1,163,083 |
| Mar 2, 2026 | 33.84 | 34.76 | 33.38 | 34.43 | 34.43 | -1.88% | 793,635 |
| Feb 27, 2026 | 35.50 | 35.50 | 34.83 | 35.09 | 35.09 | -0.79% | 498,488 |
| Feb 26, 2026 | 35.38 | 35.38 | 34.84 | 35.37 | 35.37 | 0.77% | 330,801 |
| Feb 25, 2026 | 34.84 | 35.43 | 34.80 | 35.10 | 35.10 | 0.89% | 376,775 |
| Feb 24, 2026 | 34.82 | 34.98 | 34.44 | 34.79 | 34.79 | -0.40% | 612,463 |
| Feb 23, 2026 | 35.37 | 35.59 | 34.79 | 34.93 | 34.93 | -1.36% | 441,000 |
| Feb 20, 2026 | 35.19 | 35.62 | 35.16 | 35.41 | 35.41 | 1.00% | 539,661 |
| Feb 19, 2026 | 35.69 | 36.00 | 35.06 | 35.06 | 35.06 | -1.74% | 450,193 |
| Feb 18, 2026 | 34.93 | 35.71 | 34.93 | 35.68 | 35.68 | 1.94% | 432,663 |
| Feb 17, 2026 | 34.70 | 35.10 | 34.67 | 35.00 | 35.00 | 0.46% | 337,435 |
| Feb 16, 2026 | 34.43 | 35.04 | 34.43 | 34.84 | 34.84 | 1.28% | 401,096 |
| Feb 13, 2026 | 34.77 | 35.17 | 34.20 | 34.40 | 34.40 | -0.49% | 871,592 |
| Feb 12, 2026 | 35.02 | 35.64 | 34.42 | 34.57 | 34.57 | -0.80% | 603,440 |
| Feb 11, 2026 | 36.35 | 36.51 | 34.10 | 34.85 | 34.85 | -4.49% | 2,164,109 |
| Feb 10, 2026 | 36.71 | 36.75 | 36.27 | 36.49 | 36.49 | -0.60% | 470,645 |
| Feb 9, 2026 | 36.20 | 36.71 | 36.17 | 36.71 | 36.71 | 1.41% | 593,023 |
| Feb 6, 2026 | 35.40 | 36.23 | 35.37 | 36.20 | 36.20 | 1.60% | 396,818 |
| Feb 5, 2026 | 35.79 | 36.41 | 35.25 | 35.63 | 35.63 | -0.50% | 613,073 |
| Feb 4, 2026 | 36.25 | 36.64 | 35.70 | 35.81 | 35.81 | -0.86% | 583,428 |
| Feb 3, 2026 | 36.64 | 36.77 | 36.12 | 36.12 | 36.12 | -0.74% | 455,981 |
| Feb 2, 2026 | 35.20 | 36.44 | 35.04 | 36.39 | 36.39 | 2.45% | 568,656 |
| Jan 30, 2026 | 36.10 | 36.14 | 35.51 | 35.52 | 35.52 | -1.39% | 672,548 |
| Jan 29, 2026 | 36.57 | 36.79 | 36.02 | 36.02 | 36.02 | -0.77% | 482,076 |
| Jan 28, 2026 | 36.86 | 36.86 | 36.21 | 36.30 | 36.30 | -1.47% | 357,901 |
| Jan 27, 2026 | 36.84 | 36.97 | 36.64 | 36.84 | 36.84 | 0.52% | 341,218 |
| Jan 26, 2026 | 36.95 | 36.95 | 36.48 | 36.65 | 36.65 | -0.68% | 365,638 |
| Jan 23, 2026 | 37.16 | 37.17 | 36.79 | 36.90 | 36.90 | -0.91% | 311,921 |
| Jan 22, 2026 | 36.58 | 37.32 | 36.46 | 37.24 | 37.24 | 3.02% | 809,620 |
| Jan 21, 2026 | 36.01 | 36.25 | 35.61 | 36.15 | 36.15 | -0.14% | 865,787 |
| Jan 20, 2026 | 36.53 | 36.58 | 35.87 | 36.20 | 36.20 | -1.90% | 739,371 |
| Jan 19, 2026 | 36.53 | 37.05 | 36.16 | 36.90 | 36.90 | -0.70% | 674,819 |
| Jan 16, 2026 | 37.00 | 37.18 | 36.65 | 37.16 | 37.16 | 0.35% | 595,447 |
| Jan 15, 2026 | 36.70 | 37.07 | 36.67 | 37.03 | 37.03 | 0.93% | 584,754 |
| Jan 14, 2026 | 36.02 | 36.69 | 36.00 | 36.69 | 36.69 | 2.00% | 635,357 |
| Jan 13, 2026 | 36.62 | 36.62 | 35.97 | 35.97 | 35.97 | -1.69% | 768,249 |
| Jan 12, 2026 | 36.71 | 36.73 | 36.44 | 36.59 | 36.59 | -0.11% | 467,807 |
| Jan 9, 2026 | 36.93 | 36.93 | 36.31 | 36.63 | 36.63 | -0.14% | 526,729 |
| Jan 8, 2026 | 36.19 | 37.07 | 35.81 | 36.68 | 36.68 | 0.74% | 670,143 |
| Jan 7, 2026 | 36.75 | 36.75 | 36.13 | 36.41 | 36.41 | -0.16% | 462,149 |
| Jan 6, 2026 | 36.57 | 36.97 | 36.46 | 36.47 | 36.47 | 0.19% | 443,990 |
| Jan 5, 2026 | 35.98 | 36.40 | 35.97 | 36.40 | 36.40 | 1.88% | 716,046 |
| Jan 2, 2026 | 35.74 | 35.86 | 35.57 | 35.73 | 35.73 | -0.03% | 284,233 |
| Dec 30, 2025 | 35.54 | 35.87 | 35.36 | 35.74 | 35.74 | 0.99% | 431,304 |
| Dec 29, 2025 | 35.62 | 35.73 | 35.31 | 35.39 | 35.39 | -0.70% | 405,285 |
| Dec 23, 2025 | 35.78 | 35.78 | 35.34 | 35.64 | 35.64 | -0.22% | 436,652 |
| Dec 22, 2025 | 35.82 | 35.85 | 35.42 | 35.72 | 35.72 | 0.20% | 527,489 |
| Dec 19, 2025 | 35.21 | 35.78 | 35.21 | 35.65 | 35.65 | 0.65% | 1,525,554 |
| Dec 18, 2025 | 35.06 | 35.65 | 35.06 | 35.42 | 35.42 | 0.71% | 816,451 |
| Dec 17, 2025 | 35.13 | 35.51 | 35.04 | 35.17 | 35.17 | 0.34% | 703,655 |
| Dec 16, 2025 | 34.88 | 35.14 | 34.60 | 35.05 | 35.05 | 0.03% | 820,591 |
| Dec 15, 2025 | 35.29 | 35.44 | 34.83 | 35.04 | 35.04 | 0.17% | 800,928 |
| Dec 12, 2025 | 35.63 | 35.85 | 34.96 | 34.98 | 34.98 | -1.24% | 596,736 |
| Dec 11, 2025 | 35.75 | 35.91 | 35.14 | 35.42 | 35.42 | -0.81% | 731,757 |
| Dec 10, 2025 | 35.47 | 35.71 | 35.22 | 35.71 | 35.71 | 0.11% | 542,318 |
| Dec 9, 2025 | 35.29 | 35.67 | 35.18 | 35.67 | 35.67 | 1.91% | 518,982 |
| Dec 8, 2025 | 35.00 | 35.46 | 34.32 | 35.00 | 35.00 | 0.46% | 667,430 |
| 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 |