Skip to main content
Azelis Group NV (EBR:AZE)
Belgium flag Belgium · Delayed Price · Currency is EUR
11.31
+0.09 (0.80%)
Apr 28, 2026, 5:35 PM CET

Azelis Group NV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202611.1011.5211.0011.3111.310.80%1,015,633
Apr 27, 202611.0511.2910.9811.2211.221.63%889,103
Apr 24, 202610.3111.1810.3111.0411.046.67%961,122
Apr 23, 202610.4110.5210.2410.3510.35-0.38%536,775
Apr 22, 202610.3110.6410.2810.3910.390.29%1,157,232
Apr 21, 202610.3510.5810.3310.3610.360.78%284,696
Apr 20, 202610.1010.3510.1010.2810.281.38%383,825
Apr 17, 202610.1010.4410.1010.1410.14-0.59%955,453
Apr 16, 20269.7810.219.7810.2010.204.94%662,034
Apr 15, 20269.539.769.449.729.721.51%488,199
Apr 14, 20269.509.709.499.589.582.57%490,220
Apr 13, 20269.369.459.259.349.34-0.85%178,842
Apr 10, 20269.489.629.429.429.420.16%463,935
Apr 9, 20269.229.469.219.409.401.95%478,555
Apr 8, 20269.259.258.909.229.222.27%504,479
Apr 7, 20269.009.228.999.029.020.90%363,262
Apr 2, 20268.708.948.608.948.942.00%480,139
Apr 1, 20268.878.878.608.768.760.92%426,066
Mar 31, 20268.888.898.558.688.68-1.03%669,042
Mar 30, 20268.268.778.058.778.776.24%838,351
Mar 27, 20268.208.288.108.268.260.36%495,683
Mar 26, 20268.008.438.008.238.232.17%764,126
Mar 25, 20268.038.257.968.058.051.32%707,823
Mar 24, 20267.557.957.527.957.956.64%721,946
Mar 23, 20266.887.706.887.457.457.27%992,741
Mar 20, 20267.107.146.926.956.95-1.70%2,816,516
Mar 19, 20267.247.257.067.077.07-3.15%614,898
Mar 18, 20267.517.617.307.307.30-2.80%580,914
Mar 17, 20267.407.517.217.517.512.11%436,460
Mar 16, 20267.637.647.257.357.35-3.29%543,659
Mar 13, 20267.727.807.597.607.60-2.56%769,367
Mar 12, 20267.507.827.457.807.803.45%365,353
Mar 11, 20267.607.667.477.547.54-0.79%546,821
Mar 10, 20267.757.797.567.607.600.86%525,229
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