Skip to main content
Azelis Group NV (EBR:AZE)
Belgium flag Belgium · Delayed Price · Currency is EUR
7.54
-0.12 (-1.57%)
At close: Mar 9, 2026

Azelis Group NV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267.487.667.417.547.54-1.57%594,094
Mar 6, 20267.837.847.607.667.66-1.54%611,739
Mar 5, 20267.647.857.597.787.782.17%695,460
Mar 4, 20267.777.857.617.617.61-0.59%720,485
Mar 3, 20267.947.977.517.667.66-5.20%1,025,108
Mar 2, 20268.218.268.018.088.08-3.81%432,910
Feb 27, 20268.298.538.178.408.401.57%2,319,506
Feb 26, 20268.358.458.218.278.27-0.54%439,873
Feb 25, 20268.638.658.318.318.31-3.99%641,384
Feb 24, 20268.448.718.378.668.663.53%1,472,572
Feb 23, 20268.848.868.368.368.36-5.86%465,884
Feb 20, 20269.159.258.688.888.88-1.88%568,506
Feb 19, 20269.019.408.989.059.055.60%614,335
Feb 18, 20269.069.098.488.578.57-8.59%1,355,930
Feb 17, 20269.349.509.249.389.380.48%291,839
Feb 16, 20269.569.609.319.339.33-2.46%262,330
Feb 13, 20269.739.739.409.579.57-1.80%705,886
Feb 12, 20269.939.939.589.749.74-0.31%429,694
Feb 11, 20269.899.919.689.779.77-2.98%642,361
Feb 10, 20269.2810.259.2610.0710.079.64%1,054,831
Feb 9, 20269.149.218.989.199.191.21%433,387
Feb 6, 20269.069.158.819.089.08-0.17%411,062
Feb 5, 20269.039.098.809.099.090.72%409,855
Feb 4, 20268.299.178.289.039.039.53%988,789
Feb 3, 20268.308.308.068.248.24-0.54%706,833
Feb 2, 20268.288.368.198.298.29-0.90%398,690
Jan 30, 20268.308.418.258.368.361.39%335,735
Jan 29, 20268.408.528.128.258.25-1.02%377,077
Jan 28, 20267.958.337.938.338.333.87%468,137
Jan 27, 20268.148.157.988.028.02-1.96%311,543
Jan 26, 20268.288.338.178.188.18-1.74%266,784
Jan 23, 20268.358.388.238.338.33-1.07%267,812
Jan 22, 20268.398.478.238.428.421.20%552,055
Jan 21, 20267.938.357.938.328.324.72%375,301
Jan 20, 20268.038.107.897.947.94-1.73%451,938
Jan 19, 20268.388.428.088.088.08-4.77%577,191
Jan 16, 20268.938.978.498.498.49-5.20%640,044
Jan 15, 20268.858.998.548.958.95-1.65%996,081
Jan 14, 20269.019.108.879.109.102.25%249,994
Jan 13, 20269.019.108.898.908.90-0.89%241,102
Jan 12, 20269.129.158.868.988.98-1.26%227,313
Jan 9, 20269.049.219.049.109.100.61%232,574
Jan 8, 20269.309.318.929.049.04-2.59%385,050
Jan 7, 20269.459.459.249.289.28-1.22%284,566
Jan 6, 20269.409.469.189.409.40-0.53%358,007
Jan 5, 20269.459.589.209.459.451.12%233,119
Jan 2, 20269.429.459.279.349.34-0.11%366,683
Dec 31, 20259.389.389.279.359.35-0.32%110,336
Dec 30, 20259.399.439.349.389.380.11%179,714
Dec 29, 20259.339.509.339.379.370.92%208,104
Dec 24, 20259.289.329.259.299.290.49%51,664
Dec 23, 20259.279.359.139.249.24-0.59%321,422
Dec 22, 20259.419.449.179.309.30-1.64%258,025
Dec 19, 20259.469.539.339.459.45-0.53%2,351,261
Dec 18, 20259.289.509.249.509.502.15%845,761
Dec 17, 20259.259.308.949.309.300.16%688,091
Dec 16, 20259.109.389.069.299.29-0.43%813,467
Dec 15, 20259.329.409.269.339.33-0.43%541,526
Dec 12, 20259.239.409.219.379.371.41%422,042
Dec 11, 20258.749.248.749.249.245.72%576,484
Dec 10, 20258.959.008.688.748.74-2.89%608,034
Dec 9, 20259.019.098.909.009.000.45%567,583
Dec 8, 20259.429.428.968.968.96-4.94%573,820
Dec 5, 20259.299.459.239.429.421.51%522,754
Dec 4, 20259.019.289.019.289.283.80%878,181
Dec 3, 20259.029.118.938.948.94-1.00%617,365
Dec 2, 20259.189.188.999.039.03-1.63%538,365
Dec 1, 20259.269.269.119.189.18-1.13%503,694
Nov 28, 20259.409.419.219.299.29-1.90%628,781
Nov 27, 20259.369.509.359.479.471.34%366,101
Nov 26, 20259.429.489.339.349.34-0.48%288,963
Nov 25, 20259.389.449.169.399.390.21%493,566
Nov 24, 20259.459.599.379.379.37-0.16%1,042,082
Nov 21, 20259.209.409.169.389.381.13%396,701
Nov 20, 20259.539.539.279.289.28-1.38%368,019
Nov 19, 20259.339.539.249.419.410.80%808,108
Nov 18, 20259.409.569.209.339.331.03%878,661
Nov 17, 20259.809.809.249.249.24-5.77%968,182
Nov 14, 20259.919.919.689.809.80-1.71%934,852
Nov 13, 20259.8610.019.849.979.970.25%402,731
Nov 12, 202510.0010.459.769.959.951.69%903,336
Nov 11, 20259.639.799.589.789.781.77%218,264
Nov 10, 20259.709.799.599.619.610.47%282,516
Nov 7, 20259.629.689.449.579.570.21%417,782
Nov 6, 202510.0010.129.529.559.55-4.55%521,680
Nov 5, 20259.7910.039.7510.0010.001.63%494,230
Nov 4, 202510.0310.039.819.849.84-2.57%370,389
Nov 3, 202510.2110.2410.0810.1010.10-1.46%354,543
Oct 31, 202510.2810.3610.1810.2510.25-0.29%228,353
Oct 30, 202510.3810.4510.2410.2810.28-1.34%482,847
Oct 29, 202510.5810.6010.2910.4210.42-1.70%578,847
Oct 28, 202510.7210.8310.6010.6010.60-1.49%308,862
Oct 27, 202511.0011.0110.6810.7610.76-2.00%389,912
Oct 24, 202510.9611.2310.9210.9810.980.37%586,449
Oct 23, 202510.8011.4910.7510.9410.94-4.29%402,487
Oct 22, 202511.4111.4511.2811.4311.43-0.35%522,321
Oct 21, 202511.2411.5011.2211.4711.472.23%427,283
Oct 20, 202511.2111.2610.8911.2211.223.60%398,563
Oct 17, 202510.8010.8510.5610.8310.83-1.01%328,003
Oct 16, 202510.8410.9710.8110.9410.940.83%273,238