Azimut Holding S.p.A. (VIE:AZM)
Austria
· Delayed Price · Currency is EUR 34.84
+0.04 (0.11%)
At close: Dec 5, 2025
Azimut Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.73 | 34.98 | 34.73 | 34.84 | 34.84 | 0.11% | - |
| Dec 4, 2025 | 34.87 | 34.87 | 34.47 | 34.80 | 34.80 | -0.49% | - |
| Dec 3, 2025 | 35.24 | 35.25 | 34.97 | 34.97 | 34.97 | 0.06% | - |
| Dec 2, 2025 | 35.06 | 35.33 | 34.95 | 34.95 | 34.95 | -0.09% | - |
| Dec 1, 2025 | 35.45 | 35.45 | 34.93 | 34.98 | 34.98 | -1.02% | - |
| Nov 28, 2025 | 35.51 | 35.51 | 35.34 | 35.34 | 35.34 | -0.03% | 318 |
| Nov 27, 2025 | 34.74 | 35.53 | 34.73 | 35.35 | 35.35 | 2.05% | - |
| Nov 26, 2025 | 34.33 | 34.64 | 34.16 | 34.64 | 34.64 | 2.42% | - |
| Nov 25, 2025 | 34.13 | 34.13 | 33.54 | 33.82 | 33.82 | -0.50% | - |
| Nov 24, 2025 | 33.90 | 34.09 | 33.90 | 33.99 | 33.99 | 0.65% | - |
| Nov 21, 2025 | 33.41 | 33.77 | 33.35 | 33.77 | 33.77 | 0.27% | - |
| Nov 20, 2025 | 33.75 | 33.75 | 33.49 | 33.68 | 33.68 | 1.26% | - |
| Nov 19, 2025 | 32.91 | 33.26 | 32.79 | 33.26 | 33.26 | 1.59% | - |
| Nov 18, 2025 | 33.09 | 33.12 | 32.74 | 32.74 | 32.74 | -1.62% | - |
| Nov 17, 2025 | 33.38 | 33.38 | 33.10 | 33.28 | 33.28 | 0.15% | - |
| Nov 14, 2025 | 33.25 | 33.25 | 33.16 | 33.23 | 33.23 | 3.55% | - |
| Nov 13, 2025 | 30.54 | 32.09 | 30.51 | 32.09 | 32.09 | -11.50% | - |
| Nov 12, 2025 | 36.16 | 36.26 | 36.12 | 36.26 | 36.26 | 0.58% | - |
| Nov 11, 2025 | 35.88 | 36.32 | 35.88 | 36.05 | 36.05 | 0.17% | - |
| Nov 10, 2025 | 35.60 | 36.12 | 35.60 | 35.99 | 35.99 | 2.16% | - |
| Nov 7, 2025 | 34.71 | 35.23 | 34.71 | 35.23 | 35.23 | -0.51% | - |
| Nov 6, 2025 | 34.14 | 35.41 | 33.52 | 35.41 | 35.41 | 5.26% | 1,146 |
| Nov 5, 2025 | 33.09 | 33.64 | 33.09 | 33.64 | 33.64 | 0.81% | - |
| Nov 4, 2025 | 33.12 | 33.37 | 33.04 | 33.37 | 33.37 | -0.33% | - |
| Nov 3, 2025 | 34.27 | 34.27 | 33.48 | 33.48 | 33.48 | -1.41% | - |
| Oct 31, 2025 | 34.21 | 34.21 | 33.96 | 33.96 | 33.96 | 0.59% | - |
| Oct 30, 2025 | 34.15 | 34.15 | 33.67 | 33.76 | 33.76 | -1.37% | - |
| Oct 29, 2025 | 34.05 | 34.23 | 34.05 | 34.23 | 34.23 | -0.52% | - |
| Oct 28, 2025 | 33.07 | 34.42 | 32.88 | 34.41 | 34.41 | 3.64% | 1,272 |
| Oct 27, 2025 | 32.99 | 33.20 | 32.97 | 33.20 | 33.20 | 1.90% | - |
| Oct 24, 2025 | 32.66 | 32.66 | 32.28 | 32.58 | 32.58 | -0.15% | - |
| Oct 23, 2025 | 31.91 | 32.63 | 31.91 | 32.63 | 32.63 | 1.56% | - |
| Oct 22, 2025 | 31.84 | 32.15 | 31.84 | 32.13 | 32.13 | -0.22% | - |
| Oct 21, 2025 | 32.32 | 32.32 | 32.20 | 32.20 | 32.20 | 0.06% | - |
| Oct 20, 2025 | 32.23 | 32.23 | 32.08 | 32.18 | 32.18 | 0.47% | - |
| Oct 17, 2025 | 31.69 | 32.03 | 31.47 | 32.03 | 32.03 | -0.96% | - |
| Oct 16, 2025 | 32.75 | 32.75 | 32.34 | 32.34 | 32.34 | -2.00% | - |
| Oct 15, 2025 | 32.88 | 33.03 | 32.64 | 33.00 | 33.00 | 1.29% | 318 |
| Oct 14, 2025 | 32.24 | 32.58 | 32.19 | 32.58 | 32.58 | 0.49% | - |
| Oct 13, 2025 | 32.41 | 32.68 | 32.41 | 32.42 | 32.42 | -1.13% | - |
| Oct 10, 2025 | 33.17 | 33.17 | 32.79 | 32.79 | 32.79 | -1.83% | - |
| Oct 9, 2025 | 32.81 | 33.40 | 32.81 | 33.40 | 33.40 | 0.51% | - |
| Oct 8, 2025 | 33.38 | 33.38 | 33.23 | 33.23 | 33.23 | 0.30% | - |
| Oct 7, 2025 | 32.45 | 33.26 | 32.45 | 33.13 | 33.13 | 1.66% | - |
| Oct 6, 2025 | 32.67 | 33.06 | 32.42 | 32.59 | 32.59 | -1.90% | 636 |
| Oct 3, 2025 | 32.88 | 33.25 | 32.88 | 33.22 | 33.22 | 0.94% | - |
| Oct 2, 2025 | 33.12 | 33.20 | 32.91 | 32.91 | 32.91 | 0.12% | - |
| Oct 1, 2025 | 32.75 | 32.96 | 32.75 | 32.87 | 32.87 | 0.24% | - |
| Sep 30, 2025 | 32.47 | 33.02 | 32.47 | 32.79 | 32.79 | 4.13% | - |
| Sep 29, 2025 | 31.56 | 31.63 | 31.49 | 31.49 | 31.49 | 0.83% | - |
| Sep 26, 2025 | 31.08 | 31.23 | 30.81 | 31.23 | 31.23 | 1.66% | - |
| Sep 25, 2025 | 30.76 | 30.80 | 30.72 | 30.72 | 30.72 | -1.70% | - |
| Sep 24, 2025 | 30.78 | 31.25 | 30.78 | 31.25 | 31.25 | 0.35% | - |
| Sep 23, 2025 | 31.48 | 31.48 | 31.14 | 31.14 | 31.14 | -0.10% | - |
| Sep 22, 2025 | 31.15 | 31.18 | 31.13 | 31.17 | 31.17 | - | - |
| Sep 19, 2025 | 30.99 | 31.20 | 30.99 | 31.17 | 31.17 | 0.55% | - |
| Sep 18, 2025 | 30.77 | 31.00 | 30.77 | 31.00 | 31.00 | 1.57% | - |
| Sep 17, 2025 | 30.75 | 30.82 | 30.42 | 30.52 | 30.52 | -1.04% | - |
| Sep 16, 2025 | 31.00 | 31.00 | 30.81 | 30.84 | 30.84 | 0.06% | - |
| Sep 15, 2025 | 30.86 | 30.94 | 30.82 | 30.82 | 30.82 | 0.29% | - |
| Sep 12, 2025 | 30.86 | 30.86 | 30.65 | 30.73 | 30.73 | 0.92% | - |
| Sep 11, 2025 | 30.01 | 30.59 | 30.01 | 30.45 | 30.45 | 1.36% | - |
| Sep 10, 2025 | 29.99 | 30.14 | 29.93 | 30.04 | 30.04 | 0.70% | - |
| Sep 9, 2025 | 30.14 | 30.14 | 29.83 | 29.83 | 29.83 | -0.23% | - |
| Sep 8, 2025 | 30.04 | 30.04 | 29.90 | 29.90 | 29.90 | -1.35% | - |
| Sep 5, 2025 | 30.20 | 30.33 | 30.20 | 30.31 | 30.31 | 0.63% | - |
| Sep 4, 2025 | 29.74 | 30.12 | 29.74 | 30.12 | 30.12 | 1.31% | - |
| Sep 3, 2025 | 29.93 | 29.97 | 29.73 | 29.73 | 29.73 | -0.13% | - |
| Sep 2, 2025 | 30.67 | 30.67 | 29.75 | 29.77 | 29.77 | -2.01% | - |
| Sep 1, 2025 | 30.77 | 30.77 | 30.34 | 30.38 | 30.38 | -2.06% | - |
| Aug 29, 2025 | 31.15 | 31.15 | 30.90 | 31.02 | 31.02 | -0.45% | - |
| Aug 28, 2025 | 31.60 | 31.60 | 31.09 | 31.16 | 31.16 | -0.32% | - |
| Aug 27, 2025 | 31.14 | 31.35 | 30.87 | 31.26 | 31.26 | 0.32% | - |
| Aug 26, 2025 | 31.49 | 31.49 | 31.16 | 31.16 | 31.16 | -2.14% | - |
| Aug 25, 2025 | 31.55 | 32.09 | 31.55 | 31.84 | 31.84 | 1.50% | - |
| Aug 22, 2025 | 30.46 | 31.37 | 30.46 | 31.37 | 31.37 | 2.02% | - |
| Aug 21, 2025 | 30.85 | 30.85 | 30.66 | 30.75 | 30.75 | -0.23% | - |
| Aug 20, 2025 | 30.86 | 30.90 | 30.82 | 30.82 | 30.82 | -1.12% | - |
| Aug 19, 2025 | 31.21 | 31.21 | 31.17 | 31.17 | 31.17 | 1.33% | - |
| Aug 18, 2025 | 30.64 | 30.76 | 30.44 | 30.76 | 30.76 | 0.72% | - |
| Aug 15, 2025 | 30.55 | 30.55 | 30.52 | 30.54 | 30.54 | 0.99% | - |
| Aug 14, 2025 | 30.28 | 30.28 | 30.24 | 30.24 | 30.24 | -0.46% | - |
| Aug 13, 2025 | 30.31 | 30.38 | 30.29 | 30.38 | 30.38 | 0.66% | - |
| Aug 12, 2025 | 30.16 | 30.18 | 30.03 | 30.18 | 30.18 | 0.40% | - |
| Aug 11, 2025 | 30.34 | 30.34 | 30.06 | 30.06 | 30.06 | -0.50% | - |
| Aug 8, 2025 | 30.20 | 30.38 | 30.20 | 30.21 | 30.21 | -0.62% | - |
| Aug 7, 2025 | 29.75 | 30.40 | 29.75 | 30.40 | 30.40 | 2.01% | - |
| Aug 6, 2025 | 29.90 | 29.90 | 29.73 | 29.80 | 29.80 | 0.10% | - |
| Aug 5, 2025 | 29.84 | 29.90 | 29.62 | 29.77 | 29.77 | 0.92% | - |
| Aug 4, 2025 | 29.63 | 29.63 | 29.49 | 29.50 | 29.50 | 1.62% | - |
| Aug 1, 2025 | 29.55 | 29.55 | 29.03 | 29.03 | 29.03 | -2.19% | - |
| Jul 31, 2025 | 30.17 | 30.17 | 29.68 | 29.68 | 29.68 | -0.90% | 736 |
| Jul 30, 2025 | 29.72 | 30.02 | 29.72 | 29.95 | 29.95 | 0.17% | - |
| Jul 29, 2025 | 29.76 | 29.90 | 29.60 | 29.90 | 29.90 | 0.50% | - |
| Jul 28, 2025 | 29.80 | 29.80 | 29.75 | 29.75 | 29.75 | 0.47% | - |
| Jul 25, 2025 | 29.49 | 29.61 | 29.49 | 29.61 | 29.61 | -0.03% | - |
| Jul 24, 2025 | 30.43 | 30.43 | 29.62 | 29.62 | 29.62 | -0.47% | - |
| Jul 23, 2025 | 30.06 | 30.06 | 29.76 | 29.76 | 29.76 | 0.07% | - |
| Jul 22, 2025 | 29.61 | 29.74 | 29.58 | 29.74 | 29.74 | -0.40% | - |
| Jul 21, 2025 | 30.00 | 30.13 | 29.86 | 29.86 | 29.86 | -0.30% | - |