Azelis Group NV (FRA:2R7)
Germany
· Delayed Price · Currency is EUR 9.26
+0.30 (3.35%)
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 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 3.35% | - |
| Dec 4, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -1.38% | - |
| Dec 3, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -0.27% | - |
| Dec 2, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -0.92% | - |
| Dec 1, 2025 | 9.19 | 9.20 | 9.19 | 9.20 | 9.20 | -0.97% | - |
| Nov 28, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0.38% | - |
| Nov 27, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.33% | - |
| Nov 26, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.85% | - |
| Nov 25, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.21% | - |
| Nov 24, 2025 | 9.43 | 9.44 | 9.43 | 9.44 | 9.44 | 2.22% | 550 |
| Nov 21, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -2.59% | - |
| Nov 20, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 1.45% | - |
| Nov 19, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -0.64% | - |
| Nov 18, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -3.89% | - |
| Nov 17, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -1.86% | - |
| Nov 14, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.25% | - |
| Nov 13, 2025 | 9.98 | 9.99 | 9.98 | 9.99 | 9.99 | 4.06% | 1,250 |
| Nov 12, 2025 | 9.60 | 9.60 | 9.50 | 9.60 | 9.60 | -1.29% | 1,800 |
| Nov 11, 2025 | 9.62 | 9.77 | 9.62 | 9.73 | 9.73 | 0.88% | 550 |
| Nov 10, 2025 | 9.85 | 9.85 | 9.64 | 9.64 | 9.64 | 0.05% | 207 |
| Nov 7, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -2.68% | - |
| Nov 6, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.56% | - |
| Nov 5, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.30% | - |
| Nov 4, 2025 | 9.99 | 9.99 | 9.96 | 9.98 | 9.98 | -3.25% | 2,500 |
| Nov 3, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.19% | - |
| Oct 31, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -1.72% | - |
| Oct 30, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -1.51% | - |
| Oct 29, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -1.30% | - |
| Oct 28, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -3.67% | - |
| Oct 27, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.81% | - |
| Oct 24, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -1.60% | - |
| Oct 23, 2025 | 11.14 | 11.27 | 11.14 | 11.27 | 11.27 | -1.40% | 850 |
| Oct 22, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 1.33% | - |
| Oct 21, 2025 | 11.32 | 11.32 | 11.28 | 11.28 | 11.28 | 1.99% | 150 |
| Oct 20, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 2.12% | - |
| Oct 17, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -0.09% | - |
| Oct 16, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.09% | - |
| Oct 15, 2025 | 10.76 | 10.83 | 10.76 | 10.83 | 10.83 | -0.82% | 460 |
| Oct 14, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -0.73% | - |
| Oct 13, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.81% | - |
| Oct 10, 2025 | 11.35 | 11.35 | 11.09 | 11.09 | 11.09 | -3.48% | 213 |
| Oct 9, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -1.37% | - |
| Oct 8, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.60% | - |
| Oct 7, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -1.01% | - |
| Oct 6, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -0.67% | - |
| Oct 3, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -1.16% | - |
| Oct 2, 2025 | 11.84 | 12.06 | 11.84 | 12.06 | 12.06 | 4.69% | 650 |
| Oct 1, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.88% | - |
| Sep 30, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 1.87% | - |
| Sep 29, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -0.97% | - |
| Sep 26, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.09% | - |
| Sep 25, 2025 | 11.60 | 11.60 | 11.31 | 11.31 | 11.31 | -1.91% | - |
| Sep 24, 2025 | 11.80 | 11.80 | 11.53 | 11.53 | 11.53 | -5.49% | - |
| Sep 23, 2025 | 11.99 | 12.20 | 11.96 | 12.20 | 12.20 | 0.99% | 1,728 |
| Sep 22, 2025 | 12.22 | 12.22 | 12.08 | 12.08 | 12.08 | -1.79% | - |
| Sep 19, 2025 | 12.22 | 12.30 | 12.22 | 12.30 | 12.30 | 0.41% | - |
| Sep 18, 2025 | 12.21 | 12.25 | 12.21 | 12.25 | 12.25 | 0.49% | - |
| Sep 17, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -0.41% | - |
| Sep 16, 2025 | 11.98 | 12.24 | 11.98 | 12.24 | 12.24 | 2.26% | - |
| Sep 15, 2025 | 12.01 | 12.01 | 11.97 | 11.97 | 11.97 | 1.61% | - |
| Sep 12, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -1.01% | - |
| Sep 11, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -3.17% | - |
| Sep 10, 2025 | 12.21 | 12.29 | 12.21 | 12.29 | 12.29 | -0.89% | - |
| Sep 9, 2025 | 12.52 | 12.54 | 12.40 | 12.40 | 12.40 | -1.27% | - |
| Sep 8, 2025 | 12.58 | 12.58 | 12.56 | 12.56 | 12.56 | 0.72% | - |
| Sep 5, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 1.22% | - |
| Sep 4, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -0.56% | - |
| Sep 3, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -1.98% | - |
| Sep 2, 2025 | 12.69 | 12.69 | 12.64 | 12.64 | 12.64 | -0.16% | - |
| Sep 1, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -1.25% | - |
| Aug 29, 2025 | 13.09 | 13.09 | 12.82 | 12.82 | 12.82 | -2.29% | - |
| Aug 28, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -0.38% | - |
| Aug 27, 2025 | 13.38 | 13.38 | 13.17 | 13.17 | 13.17 | -2.23% | - |
| Aug 26, 2025 | 13.49 | 13.49 | 13.47 | 13.47 | 13.47 | 0.30% | - |
| Aug 25, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | -0.07% | - |
| Aug 22, 2025 | 13.13 | 13.44 | 13.13 | 13.44 | 13.44 | 2.05% | - |
| Aug 21, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 1.31% | - |
| Aug 20, 2025 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | 0.93% | - |
| Aug 19, 2025 | 12.85 | 12.88 | 12.85 | 12.88 | 12.88 | 0.63% | - |
| Aug 18, 2025 | 12.93 | 12.96 | 12.80 | 12.80 | 12.80 | -2.88% | 450 |
| Aug 15, 2025 | 13.09 | 13.18 | 13.09 | 13.18 | 13.18 | 1.00% | - |
| Aug 14, 2025 | 13.04 | 13.05 | 13.04 | 13.05 | 13.05 | -0.15% | - |
| Aug 13, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0.23% | - |
| Aug 12, 2025 | 13.15 | 13.15 | 13.04 | 13.04 | 13.04 | -1.06% | - |
| Aug 11, 2025 | 13.56 | 13.56 | 13.18 | 13.18 | 13.18 | -2.44% | - |
| Aug 8, 2025 | 13.47 | 13.51 | 13.47 | 13.51 | 13.51 | 0.15% | 450 |
| Aug 7, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -1.68% | - |
| Aug 6, 2025 | 13.48 | 13.72 | 13.48 | 13.72 | 13.72 | 2.62% | - |
| Aug 5, 2025 | 13.29 | 13.37 | 13.29 | 13.37 | 13.37 | 0.45% | - |
| Aug 4, 2025 | 13.36 | 13.36 | 13.31 | 13.31 | 13.31 | 0.30% | - |
| Aug 1, 2025 | 13.58 | 13.58 | 13.27 | 13.27 | 13.27 | -3.28% | - |
| Jul 31, 2025 | 14.05 | 14.05 | 13.72 | 13.72 | 13.72 | -1.86% | - |
| Jul 30, 2025 | 14.27 | 14.27 | 13.98 | 13.98 | 13.98 | -4.44% | - |
| Jul 29, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.07% | - |
| Jul 28, 2025 | 14.58 | 14.94 | 14.58 | 14.62 | 14.62 | 3.03% | 5,000 |
| Jul 25, 2025 | 14.40 | 14.40 | 14.19 | 14.19 | 14.19 | -0.35% | - |
| Jul 24, 2025 | 14.34 | 14.34 | 14.24 | 14.24 | 14.24 | 2.37% | - |
| Jul 23, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0.72% | - |
| Jul 22, 2025 | 14.00 | 14.00 | 13.81 | 13.81 | 13.81 | -1.57% | - |
| Jul 21, 2025 | 14.23 | 14.23 | 14.03 | 14.03 | 14.03 | -0.99% | - |