Azelis Group NV (EBR:AZE)
Belgium
· Delayed Price · Currency is EUR 9.42
+0.14 (1.51%)
At close: Dec 5, 2025
Azelis Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.29 | 9.45 | 9.23 | 9.42 | 9.42 | 1.51% | 522,754 |
| Dec 4, 2025 | 9.01 | 9.28 | 9.01 | 9.28 | 9.28 | 3.80% | 878,181 |
| Dec 3, 2025 | 9.02 | 9.11 | 8.93 | 8.94 | 8.94 | -1.00% | 617,365 |
| Dec 2, 2025 | 9.18 | 9.18 | 8.99 | 9.03 | 9.03 | -1.63% | 538,365 |
| Dec 1, 2025 | 9.26 | 9.26 | 9.11 | 9.18 | 9.18 | -1.13% | 503,694 |
| Nov 28, 2025 | 9.40 | 9.41 | 9.21 | 9.29 | 9.29 | -1.90% | 628,781 |
| Nov 27, 2025 | 9.36 | 9.50 | 9.35 | 9.47 | 9.47 | 1.34% | 366,101 |
| Nov 26, 2025 | 9.42 | 9.48 | 9.33 | 9.34 | 9.34 | -0.48% | 288,963 |
| Nov 25, 2025 | 9.38 | 9.44 | 9.16 | 9.39 | 9.39 | 0.21% | 493,566 |
| Nov 24, 2025 | 9.45 | 9.59 | 9.37 | 9.37 | 9.37 | -0.16% | 1,042,082 |
| Nov 21, 2025 | 9.20 | 9.40 | 9.16 | 9.38 | 9.38 | 1.13% | 396,701 |
| Nov 20, 2025 | 9.53 | 9.53 | 9.27 | 9.28 | 9.28 | -1.38% | 368,019 |
| Nov 19, 2025 | 9.33 | 9.53 | 9.24 | 9.41 | 9.41 | 0.80% | 808,108 |
| Nov 18, 2025 | 9.40 | 9.56 | 9.20 | 9.33 | 9.33 | 1.03% | 878,661 |
| Nov 17, 2025 | 9.80 | 9.80 | 9.24 | 9.24 | 9.24 | -5.77% | 968,182 |
| Nov 14, 2025 | 9.91 | 9.91 | 9.68 | 9.80 | 9.80 | -1.71% | 934,852 |
| Nov 13, 2025 | 9.86 | 10.01 | 9.84 | 9.97 | 9.97 | 0.25% | 402,731 |
| Nov 12, 2025 | 10.00 | 10.45 | 9.76 | 9.95 | 9.95 | 1.69% | 903,336 |
| Nov 11, 2025 | 9.63 | 9.79 | 9.58 | 9.78 | 9.78 | 1.77% | 218,264 |
| Nov 10, 2025 | 9.70 | 9.79 | 9.59 | 9.61 | 9.61 | 0.47% | 282,516 |
| Nov 7, 2025 | 9.62 | 9.68 | 9.44 | 9.57 | 9.57 | 0.21% | 417,782 |
| Nov 6, 2025 | 10.00 | 10.12 | 9.52 | 9.55 | 9.55 | -4.55% | 521,680 |
| Nov 5, 2025 | 9.79 | 10.03 | 9.75 | 10.00 | 10.00 | 1.63% | 494,230 |
| Nov 4, 2025 | 10.03 | 10.03 | 9.81 | 9.84 | 9.84 | -2.57% | 370,389 |
| Nov 3, 2025 | 10.21 | 10.24 | 10.08 | 10.10 | 10.10 | -1.46% | 354,543 |
| Oct 31, 2025 | 10.28 | 10.36 | 10.18 | 10.25 | 10.25 | -0.29% | 228,353 |
| Oct 30, 2025 | 10.38 | 10.45 | 10.24 | 10.28 | 10.28 | -1.34% | 482,847 |
| Oct 29, 2025 | 10.58 | 10.60 | 10.29 | 10.42 | 10.42 | -1.70% | 578,847 |
| Oct 28, 2025 | 10.72 | 10.83 | 10.60 | 10.60 | 10.60 | -1.49% | 308,862 |
| Oct 27, 2025 | 11.00 | 11.01 | 10.68 | 10.76 | 10.76 | -2.00% | 389,912 |
| Oct 24, 2025 | 10.96 | 11.23 | 10.92 | 10.98 | 10.98 | 0.37% | 586,449 |
| Oct 23, 2025 | 10.80 | 11.49 | 10.75 | 10.94 | 10.94 | -4.29% | 402,487 |
| Oct 22, 2025 | 11.41 | 11.45 | 11.28 | 11.43 | 11.43 | -0.35% | 522,321 |
| Oct 21, 2025 | 11.24 | 11.50 | 11.22 | 11.47 | 11.47 | 2.23% | 427,283 |
| Oct 20, 2025 | 11.21 | 11.26 | 10.89 | 11.22 | 11.22 | 3.60% | 398,563 |
| Oct 17, 2025 | 10.80 | 10.85 | 10.56 | 10.83 | 10.83 | -1.01% | 328,003 |
| Oct 16, 2025 | 10.84 | 10.97 | 10.81 | 10.94 | 10.94 | 0.83% | 273,238 |
| Oct 15, 2025 | 10.78 | 10.91 | 10.74 | 10.85 | 10.85 | 1.69% | 323,469 |
| Oct 14, 2025 | 10.85 | 10.86 | 10.59 | 10.67 | 10.67 | -2.38% | 421,110 |
| Oct 13, 2025 | 10.81 | 11.02 | 10.76 | 10.93 | 10.93 | 1.02% | 263,928 |
| Oct 10, 2025 | 11.18 | 11.38 | 10.82 | 10.82 | 10.82 | -4.92% | 498,691 |
| Oct 9, 2025 | 11.47 | 11.56 | 11.38 | 11.38 | 11.38 | -0.78% | 182,758 |
| Oct 8, 2025 | 11.55 | 11.60 | 11.38 | 11.47 | 11.47 | -1.29% | 222,128 |
| Oct 7, 2025 | 11.70 | 11.73 | 11.57 | 11.62 | 11.62 | -0.68% | 343,375 |
| Oct 6, 2025 | 11.87 | 11.87 | 11.57 | 11.70 | 11.70 | -1.43% | 347,260 |
| Oct 3, 2025 | 11.98 | 12.10 | 11.65 | 11.87 | 11.87 | -0.34% | 357,132 |
| Oct 2, 2025 | 11.87 | 12.08 | 11.86 | 11.91 | 11.91 | 0.93% | 392,450 |
| Oct 1, 2025 | 11.50 | 11.82 | 11.50 | 11.80 | 11.80 | 2.25% | 271,520 |
| Sep 30, 2025 | 11.50 | 11.69 | 11.44 | 11.54 | 11.54 | 0.44% | 289,774 |
| Sep 29, 2025 | 11.18 | 11.53 | 11.16 | 11.49 | 11.49 | 2.77% | 524,836 |
| Sep 26, 2025 | 11.31 | 11.34 | 11.12 | 11.18 | 11.18 | -1.24% | 602,843 |
| Sep 25, 2025 | 11.59 | 11.61 | 11.19 | 11.32 | 11.32 | -2.41% | 377,997 |
| Sep 24, 2025 | 11.75 | 11.75 | 11.32 | 11.60 | 11.60 | -1.86% | 454,657 |
| Sep 23, 2025 | 12.00 | 12.21 | 11.78 | 11.82 | 11.82 | -1.50% | 359,362 |
| Sep 22, 2025 | 12.20 | 12.21 | 11.91 | 12.00 | 12.00 | -1.88% | 442,654 |
| Sep 19, 2025 | 12.26 | 12.34 | 12.12 | 12.23 | 12.23 | -0.24% | 476,337 |
| Sep 18, 2025 | 12.26 | 12.40 | 12.23 | 12.26 | 12.26 | 0.33% | 227,232 |
| Sep 17, 2025 | 12.25 | 12.33 | 12.08 | 12.22 | 12.22 | 0.33% | 552,351 |
| Sep 16, 2025 | 12.00 | 12.34 | 11.94 | 12.18 | 12.18 | 1.58% | 641,717 |
| Sep 15, 2025 | 11.94 | 12.08 | 11.84 | 11.99 | 11.99 | 1.01% | 1,107,776 |
| Sep 12, 2025 | 11.84 | 12.00 | 11.77 | 11.87 | 11.87 | 0.59% | 779,030 |
| Sep 11, 2025 | 11.91 | 12.00 | 11.71 | 11.80 | 11.80 | -1.09% | 766,976 |
| Sep 10, 2025 | 12.23 | 12.35 | 11.89 | 11.93 | 11.93 | -3.87% | 534,457 |
| Sep 9, 2025 | 12.60 | 12.65 | 12.41 | 12.41 | 12.41 | -1.19% | 169,850 |
| Sep 8, 2025 | 12.57 | 12.68 | 12.45 | 12.56 | 12.56 | 0.08% | 180,178 |
| Sep 5, 2025 | 12.58 | 12.68 | 12.50 | 12.55 | 12.55 | 0.72% | 182,046 |
| Sep 4, 2025 | 12.35 | 12.48 | 12.30 | 12.46 | 12.46 | 0.97% | 211,302 |
| Sep 3, 2025 | 12.43 | 12.57 | 12.32 | 12.34 | 12.34 | -0.16% | 275,141 |
| Sep 2, 2025 | 12.74 | 12.75 | 12.36 | 12.36 | 12.36 | -2.91% | 417,919 |
| Sep 1, 2025 | 12.74 | 12.82 | 12.60 | 12.73 | 12.73 | -0.08% | 136,645 |
| Aug 29, 2025 | 12.96 | 13.04 | 12.73 | 12.74 | 12.74 | -1.77% | 305,464 |
| Aug 28, 2025 | 13.17 | 13.43 | 12.96 | 12.97 | 12.97 | -1.29% | 283,868 |
| Aug 27, 2025 | 13.46 | 13.50 | 13.14 | 13.14 | 13.14 | -2.30% | 291,303 |
| Aug 26, 2025 | 13.50 | 13.61 | 13.41 | 13.45 | 13.45 | -0.88% | 282,370 |
| Aug 25, 2025 | 13.47 | 13.66 | 13.42 | 13.57 | 13.57 | 0.67% | 111,748 |
| Aug 22, 2025 | 13.19 | 13.51 | 13.19 | 13.48 | 13.48 | 2.28% | 171,407 |
| Aug 21, 2025 | 13.20 | 13.34 | 13.08 | 13.18 | 13.18 | -0.15% | 261,846 |
| Aug 20, 2025 | 13.06 | 13.20 | 12.98 | 13.20 | 13.20 | 0.15% | 436,366 |
| Aug 19, 2025 | 12.89 | 13.23 | 12.88 | 13.18 | 13.18 | 2.57% | 1,182,041 |
| Aug 18, 2025 | 12.98 | 13.02 | 12.68 | 12.85 | 12.85 | -0.77% | 233,951 |
| Aug 15, 2025 | 13.10 | 13.24 | 12.91 | 12.95 | 12.95 | -0.84% | 213,210 |
| Aug 14, 2025 | 13.09 | 13.17 | 13.01 | 13.06 | 13.06 | -0.31% | 222,222 |
| Aug 13, 2025 | 13.08 | 13.15 | 12.82 | 13.10 | 13.10 | 0.38% | 236,528 |
| Aug 12, 2025 | 13.07 | 13.19 | 12.85 | 13.05 | 13.05 | - | 848,066 |
| Aug 11, 2025 | 13.57 | 13.61 | 13.05 | 13.05 | 13.05 | -3.69% | 432,467 |
| Aug 8, 2025 | 13.35 | 13.57 | 13.25 | 13.55 | 13.55 | 1.27% | 221,604 |
| Aug 7, 2025 | 13.41 | 13.67 | 13.14 | 13.38 | 13.38 | -0.74% | 443,585 |
| Aug 6, 2025 | 13.57 | 13.75 | 13.48 | 13.48 | 13.48 | 0.22% | 275,518 |
| Aug 5, 2025 | 13.37 | 13.49 | 13.25 | 13.45 | 13.45 | 1.20% | 269,336 |
| Aug 4, 2025 | 13.34 | 13.42 | 13.14 | 13.29 | 13.29 | 0.61% | 327,549 |
| Aug 1, 2025 | 13.80 | 13.99 | 13.21 | 13.21 | 13.21 | -3.44% | 447,734 |
| Jul 31, 2025 | 13.70 | 14.20 | 13.58 | 13.68 | 13.68 | 0.22% | 500,329 |
| Jul 30, 2025 | 14.28 | 14.28 | 13.63 | 13.65 | 13.65 | -4.41% | 539,267 |
| Jul 29, 2025 | 14.66 | 14.72 | 14.28 | 14.28 | 14.28 | -2.26% | 147,855 |
| Jul 28, 2025 | 15.02 | 15.02 | 14.61 | 14.61 | 14.61 | 0.07% | 234,390 |
| Jul 25, 2025 | 14.28 | 14.60 | 14.19 | 14.60 | 14.60 | 1.81% | 207,488 |
| Jul 24, 2025 | 14.30 | 14.45 | 14.22 | 14.34 | 14.34 | 0.84% | 226,026 |
| Jul 23, 2025 | 14.15 | 14.29 | 14.00 | 14.22 | 14.22 | 2.97% | 278,206 |
| Jul 22, 2025 | 14.07 | 14.10 | 13.76 | 13.81 | 13.81 | -1.92% | 289,185 |
| Jul 21, 2025 | 14.27 | 14.36 | 14.00 | 14.08 | 14.08 | -1.33% | 172,930 |