Azimut Holding S.p.A. (VIE:AZM)
Austria
· Delayed Price · Currency is EUR 31.97
-0.87 (-2.65%)
Last updated: Mar 9, 2026, 3:56 PM CET
Azimut Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 31.63 | 32.12 | 31.63 | 31.81 | - | -3.14% | - |
| Mar 6, 2026 | 33.73 | 33.73 | 32.84 | 32.84 | 32.84 | -2.98% | - |
| Mar 5, 2026 | 33.45 | 34.49 | 33.45 | 33.85 | 33.85 | -0.53% | 849 |
| Mar 4, 2026 | 33.08 | 34.03 | 33.08 | 34.03 | 34.03 | 2.62% | 1,132 |
| Mar 3, 2026 | 33.90 | 33.90 | 32.81 | 33.16 | 33.16 | -3.44% | - |
| Mar 2, 2026 | 33.84 | 34.34 | 33.84 | 34.34 | 34.34 | -2.36% | - |
| Feb 27, 2026 | 35.36 | 35.36 | 35.17 | 35.17 | 35.17 | -0.17% | - |
| Feb 26, 2026 | 35.13 | 35.23 | 34.88 | 35.23 | 35.23 | 0.11% | - |
| Feb 25, 2026 | 35.11 | 35.31 | 35.11 | 35.19 | 35.19 | 2.00% | - |
| Feb 24, 2026 | 34.96 | 34.96 | 34.50 | 34.50 | 34.50 | -2.82% | - |
| Feb 23, 2026 | 35.31 | 35.57 | 35.31 | 35.50 | 35.50 | 0.37% | - |
| Feb 20, 2026 | 35.46 | 35.46 | 35.35 | 35.37 | 35.37 | 0.06% | - |
| Feb 19, 2026 | 36.18 | 36.18 | 35.32 | 35.35 | 35.35 | -0.53% | - |
| Feb 18, 2026 | 35.08 | 35.54 | 35.08 | 35.54 | 35.54 | 1.78% | - |
| Feb 17, 2026 | 34.78 | 34.95 | 34.78 | 34.92 | 34.92 | 0.14% | - |
| Feb 16, 2026 | 34.70 | 35.00 | 34.70 | 34.87 | 34.87 | 1.13% | - |
| Feb 13, 2026 | 35.08 | 35.08 | 34.48 | 34.48 | 34.48 | -0.03% | - |
| Feb 12, 2026 | 35.43 | 35.43 | 34.49 | 34.49 | 34.49 | -2.04% | - |
| Feb 11, 2026 | 36.16 | 36.16 | 34.87 | 35.21 | 35.21 | -3.96% | 807 |
| Feb 10, 2026 | 36.64 | 36.66 | 36.52 | 36.66 | 36.66 | 0.85% | - |
| Feb 9, 2026 | 36.27 | 36.51 | 36.27 | 36.35 | 36.35 | 0.83% | - |
| Feb 6, 2026 | 35.45 | 36.05 | 35.45 | 36.05 | 36.05 | 1.24% | - |
| Feb 5, 2026 | 36.08 | 36.08 | 35.61 | 35.61 | 35.61 | -1.74% | - |
| Feb 4, 2026 | 36.49 | 36.49 | 36.24 | 36.24 | 36.24 | -0.71% | - |
| Feb 3, 2026 | 36.59 | 36.65 | 36.50 | 36.50 | 36.50 | 0.88% | - |
| Feb 2, 2026 | 35.18 | 36.18 | 35.18 | 36.18 | 36.18 | 0.98% | - |
| Jan 30, 2026 | 36.07 | 36.07 | 35.78 | 35.83 | 35.83 | -2.29% | - |
| Jan 29, 2026 | 36.61 | 36.69 | 36.61 | 36.67 | 36.67 | 0.74% | - |
| Jan 28, 2026 | 36.64 | 36.64 | 36.40 | 36.40 | 36.40 | -1.09% | - |
| Jan 27, 2026 | 36.75 | 36.80 | 36.75 | 36.80 | 36.80 | 0.03% | - |
| Jan 26, 2026 | 36.77 | 36.84 | 36.77 | 36.79 | 36.79 | -0.27% | - |
| Jan 23, 2026 | 37.06 | 37.09 | 36.89 | 36.89 | 36.89 | -1.07% | - |
| Jan 22, 2026 | 36.63 | 37.29 | 36.63 | 37.29 | 37.29 | 3.81% | - |
| Jan 21, 2026 | 36.11 | 36.11 | 35.75 | 35.92 | 35.92 | -0.75% | - |
| Jan 20, 2026 | 36.41 | 36.41 | 35.93 | 36.19 | 36.19 | -2.24% | - |
| Jan 19, 2026 | 36.23 | 37.02 | 36.23 | 37.02 | 37.02 | - | - |
| Jan 16, 2026 | 36.72 | 37.09 | 36.72 | 37.02 | 37.02 | 0.54% | - |
| Jan 15, 2026 | 36.73 | 36.97 | 36.73 | 36.82 | 36.82 | 0.99% | - |
| Jan 14, 2026 | 36.11 | 36.46 | 36.11 | 36.46 | 36.46 | 0.11% | - |
| Jan 13, 2026 | 36.51 | 36.51 | 36.22 | 36.42 | 36.42 | -0.38% | - |
| Jan 12, 2026 | 36.50 | 36.61 | 36.50 | 36.56 | 36.56 | 0.08% | - |
| Jan 9, 2026 | 36.71 | 36.71 | 36.47 | 36.53 | 36.53 | -0.98% | - |
| Jan 8, 2026 | 36.04 | 36.89 | 36.04 | 36.89 | 36.89 | 1.85% | - |
| Jan 7, 2026 | 36.62 | 36.62 | 36.22 | 36.22 | 36.22 | -1.92% | - |
| Jan 6, 2026 | 36.71 | 36.93 | 36.55 | 36.93 | 36.93 | 2.41% | - |
| Jan 5, 2026 | 36.10 | 36.25 | 36.06 | 36.06 | 36.06 | 0.92% | - |
| Jan 2, 2026 | 35.86 | 35.86 | 35.73 | 35.73 | 35.73 | -0.20% | - |
| Dec 30, 2025 | 35.46 | 35.80 | 35.46 | 35.80 | 35.80 | 0.96% | - |
| Dec 29, 2025 | 35.57 | 35.63 | 35.46 | 35.46 | 35.46 | -0.34% | - |
| Dec 23, 2025 | 35.66 | 35.66 | 35.41 | 35.58 | 35.58 | 0.06% | - |
| Dec 22, 2025 | 35.78 | 35.78 | 35.48 | 35.56 | 35.56 | -0.08% | - |
| Dec 19, 2025 | 35.42 | 35.73 | 35.42 | 35.59 | 35.59 | 0.57% | - |
| Dec 18, 2025 | 35.17 | 35.46 | 35.17 | 35.39 | 35.39 | -0.14% | - |
| Dec 17, 2025 | 35.30 | 35.44 | 35.17 | 35.44 | 35.44 | 1.72% | - |
| Dec 16, 2025 | 34.91 | 34.91 | 34.70 | 34.84 | 34.84 | -0.17% | - |
| Dec 15, 2025 | 35.08 | 35.34 | 34.90 | 34.90 | 34.90 | -1.36% | - |
| Dec 12, 2025 | 35.52 | 35.73 | 35.38 | 35.38 | 35.38 | 0.28% | - |
| Dec 11, 2025 | 35.68 | 35.71 | 35.28 | 35.28 | 35.28 | -0.93% | - |
| Dec 10, 2025 | 35.36 | 35.61 | 35.36 | 35.61 | 35.61 | 1.02% | - |
| Dec 9, 2025 | 35.76 | 35.76 | 35.25 | 35.25 | 35.25 | -0.28% | - |
| Dec 8, 2025 | 35.02 | 35.35 | 35.02 | 35.35 | 35.35 | 1.46% | 318 |
| 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% | - |