Azimut Holding S.p.A. (FRA:HDB)
Germany
· Delayed Price · Currency is EUR 34.87
-0.03 (-0.09%)
At close: Dec 5, 2025
Azimut Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | -0.09% | - |
| Dec 4, 2025 | 34.91 | 34.91 | 34.90 | 34.90 | 34.90 | -0.29% | 3 |
| Dec 3, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.37% | - |
| Dec 2, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | 0.46% | - |
| Dec 1, 2025 | 35.39 | 35.39 | 34.97 | 34.97 | 34.97 | -1.80% | 181 |
| Nov 28, 2025 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - | - |
| Nov 27, 2025 | 34.64 | 35.61 | 34.64 | 35.61 | 35.61 | 5.14% | 555 |
| Nov 26, 2025 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | -0.29% | - |
| Nov 25, 2025 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | 1.04% | - |
| Nov 24, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | 0.78% | - |
| Nov 21, 2025 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | 0.42% | - |
| Nov 20, 2025 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | 1.50% | - |
| Nov 19, 2025 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | -0.55% | - |
| Nov 18, 2025 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | -0.33% | - |
| Nov 17, 2025 | 33.34 | 33.34 | 33.02 | 33.02 | 33.02 | -1.08% | 405 |
| Nov 14, 2025 | 32.44 | 33.38 | 32.44 | 33.38 | 33.38 | 2.83% | 775 |
| Nov 13, 2025 | 36.17 | 36.17 | 32.46 | 32.46 | 32.46 | -10.50% | 300 |
| Nov 12, 2025 | 35.91 | 36.27 | 35.91 | 36.27 | 36.27 | 0.08% | 13 |
| Nov 11, 2025 | 35.80 | 36.24 | 35.80 | 36.24 | 36.24 | 2.20% | 83 |
| Nov 10, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | 1.05% | - |
| Nov 7, 2025 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | 4.31% | - |
| Nov 6, 2025 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | 1.33% | - |
| Nov 5, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -0.45% | - |
| Nov 4, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | -1.48% | - |
| Nov 3, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | 0.80% | - |
| Oct 31, 2025 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | -1.38% | - |
| Oct 30, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | -0.87% | - |
| Oct 29, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 3.68% | - |
| Oct 28, 2025 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | 1.22% | - |
| Oct 27, 2025 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | 0.86% | - |
| Oct 24, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | 1.31% | - |
| Oct 23, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | -0.31% | - |
| Oct 22, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | -0.43% | - |
| Oct 21, 2025 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | 0.97% | - |
| Oct 20, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | -0.56% | - |
| Oct 17, 2025 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | -1.92% | - |
| Oct 16, 2025 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | -0.06% | - |
| Oct 15, 2025 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | -0.06% | - |
| Oct 14, 2025 | 32.36 | 32.81 | 32.36 | 32.81 | 32.81 | 1.86% | 200 |
| Oct 13, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | 2.25% | - |
| Oct 10, 2025 | 33.08 | 33.08 | 31.50 | 31.50 | 31.50 | -4.95% | 5 |
| Oct 9, 2025 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | 0.18% | - |
| Oct 8, 2025 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | 1.91% | - |
| Oct 7, 2025 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | -1.46% | - |
| Oct 6, 2025 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | 0.89% | - |
| Oct 3, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | -1.95% | - |
| Oct 2, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | 1.46% | - |
| Oct 1, 2025 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | -0.36% | - |
| Sep 30, 2025 | 31.42 | 32.94 | 31.42 | 32.94 | 32.94 | 4.80% | 55 |
| Sep 29, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 0.67% | - |
| Sep 26, 2025 | 30.64 | 31.22 | 30.64 | 31.22 | 31.22 | 0.94% | 205 |
| Sep 25, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | -0.13% | - |
| Sep 24, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 0.26% | - |
| Sep 23, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | -0.39% | - |
| Sep 22, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 0.91% | - |
| Sep 19, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 0.95% | - |
| Sep 18, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | -1.33% | - |
| Sep 17, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -0.32% | - |
| Sep 16, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.26% | - |
| Sep 15, 2025 | 30.76 | 30.97 | 30.76 | 30.87 | 30.87 | 0.85% | 725 |
| Sep 12, 2025 | 30.43 | 30.61 | 30.43 | 30.61 | 30.61 | 2.31% | 98 |
| Sep 11, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | -0.56% | - |
| Sep 10, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 1.11% | - |
| Sep 9, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | -0.57% | - |
| Sep 8, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | -0.43% | - |
| Sep 5, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 0.84% | - |
| Sep 4, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | -0.13% | - |
| Sep 3, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -2.16% | - |
| Sep 2, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | -0.62% | - |
| Sep 1, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -1.44% | - |
| Aug 29, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -0.10% | - |
| Aug 28, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 0.10% | - |
| Aug 27, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -0.99% | - |
| Aug 26, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 0.22% | - |
| Aug 25, 2025 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | 2.92% | - |
| Aug 22, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.81% | - |
| Aug 21, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -0.61% | - |
| Aug 20, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 0.32% | - |
| Aug 19, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 0.95% | - |
| Aug 18, 2025 | 30.53 | 30.55 | 30.53 | 30.55 | 30.55 | 0.43% | 10 |
| Aug 15, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 0.93% | - |
| Aug 14, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -0.69% | - |
| Aug 13, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 0.76% | - |
| Aug 12, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | -0.50% | - |
| Aug 11, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - | - |
| Aug 8, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 1.27% | - |
| Aug 7, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 0.23% | - |
| Aug 6, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 0.98% | - |
| Aug 5, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 1.06% | - |
| Aug 4, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | -1.55% | - |
| Aug 1, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | -0.03% | - |
| Jul 31, 2025 | 29.90 | 29.90 | 29.69 | 29.69 | 29.69 | - | 133 |
| Jul 30, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 0.17% | - |
| Jul 29, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | -0.57% | - |
| Jul 28, 2025 | 29.82 | 29.82 | 29.81 | 29.81 | 29.81 | 0.30% | 505 |
| Jul 25, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | -1.30% | - |
| Jul 24, 2025 | 29.98 | 30.11 | 29.98 | 30.11 | 30.11 | 0.13% | 13 |
| Jul 23, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 1.28% | - |
| Jul 22, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | -0.77% | - |
| Jul 21, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - | - |