Azerion Group N.V. (AMS:AZRN)
Netherlands
· Delayed Price · Currency is EUR 1.315
-0.015 (-1.13%)
Sep 26, 2025, 5:35 PM CET
Azerion Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.32 | 1.32 | 1.29 | 1.32 | 1.32 | -0.75% | 17,418 |
| Sep 25, 2025 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -1.48% | 15,708 |
| Sep 24, 2025 | 1.35 | 1.35 | 1.32 | 1.35 | 1.35 | - | 37,052 |
| Sep 23, 2025 | 1.36 | 1.36 | 1.33 | 1.35 | 1.35 | -0.74% | 34,120 |
| Sep 22, 2025 | 1.38 | 1.38 | 1.32 | 1.36 | 1.36 | -1.45% | 36,692 |
| Sep 19, 2025 | 1.35 | 1.38 | 1.34 | 1.38 | 1.38 | 3.76% | 24,448 |
| Sep 18, 2025 | 1.40 | 1.40 | 1.31 | 1.33 | 1.33 | -4.32% | 51,752 |
| Sep 17, 2025 | 1.36 | 1.39 | 1.35 | 1.39 | 1.39 | 0.72% | 25,984 |
| Sep 16, 2025 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | 0.73% | 20,667 |
| Sep 15, 2025 | 1.39 | 1.39 | 1.33 | 1.37 | 1.37 | - | 14,784 |
| Sep 12, 2025 | 1.38 | 1.39 | 1.28 | 1.37 | 1.37 | -0.72% | 32,890 |
| Sep 11, 2025 | 1.36 | 1.38 | 1.35 | 1.38 | 1.38 | - | 19,392 |
| Sep 10, 2025 | 1.36 | 1.38 | 1.34 | 1.38 | 1.38 | - | 6,098 |
| Sep 9, 2025 | 1.39 | 1.39 | 1.34 | 1.38 | 1.38 | -0.72% | 40,161 |
| Sep 8, 2025 | 1.38 | 1.39 | 1.35 | 1.39 | 1.39 | 0.72% | 31,458 |
| Sep 5, 2025 | 1.36 | 1.38 | 1.35 | 1.38 | 1.38 | 2.22% | 72,890 |
| Sep 4, 2025 | 1.35 | 1.35 | 1.31 | 1.35 | 1.35 | - | 42,792 |
| Sep 3, 2025 | 1.32 | 1.35 | 1.28 | 1.35 | 1.35 | 3.85% | 52,586 |
| Sep 2, 2025 | 1.35 | 1.35 | 1.28 | 1.30 | 1.30 | -5.11% | 23,317 |
| Sep 1, 2025 | 1.38 | 1.38 | 1.34 | 1.37 | 1.37 | -0.72% | 25,940 |
| Aug 29, 2025 | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | 2.22% | 14,687 |
| Aug 28, 2025 | 1.42 | 1.43 | 1.34 | 1.35 | 1.35 | -3.57% | 110,430 |
| Aug 27, 2025 | 1.37 | 1.40 | 1.34 | 1.40 | 1.40 | 2.94% | 77,926 |
| Aug 26, 2025 | 1.36 | 1.38 | 1.35 | 1.36 | 1.36 | 0.74% | 52,801 |
| Aug 25, 2025 | 1.37 | 1.40 | 1.35 | 1.35 | 1.35 | 0.75% | 109,121 |
| Aug 22, 2025 | 1.34 | 1.37 | 1.34 | 1.34 | 1.34 | - | 29,963 |
| Aug 21, 2025 | 1.26 | 1.34 | 1.20 | 1.34 | 1.34 | 7.20% | 81,699 |
| Aug 20, 2025 | 1.35 | 1.36 | 1.24 | 1.25 | 1.25 | -9.42% | 90,293 |
| Aug 19, 2025 | 1.37 | 1.38 | 1.34 | 1.38 | 1.38 | - | 13,894 |
| Aug 18, 2025 | 1.34 | 1.38 | 1.31 | 1.38 | 1.38 | 2.22% | 16,439 |
| Aug 15, 2025 | 1.34 | 1.35 | 1.29 | 1.35 | 1.35 | 0.75% | 8,157 |
| Aug 14, 2025 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 3.08% | 9,284 |
| Aug 13, 2025 | 1.32 | 1.32 | 1.28 | 1.30 | 1.30 | -1.52% | 26,874 |
| Aug 12, 2025 | 1.30 | 1.33 | 1.30 | 1.32 | 1.32 | - | 16,455 |
| Aug 11, 2025 | 1.25 | 1.38 | 1.24 | 1.32 | 1.32 | 6.45% | 63,789 |
| Aug 8, 2025 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | 1.64% | 18,245 |
| Aug 7, 2025 | 1.23 | 1.24 | 1.20 | 1.22 | 1.22 | 1.67% | 31,274 |
| Aug 6, 2025 | 1.22 | 1.24 | 1.20 | 1.20 | 1.20 | - | 21,651 |
| Aug 5, 2025 | 1.21 | 1.24 | 1.20 | 1.20 | 1.20 | - | 28,270 |
| Aug 4, 2025 | 1.18 | 1.23 | 1.18 | 1.20 | 1.20 | 2.56% | 32,602 |
| Aug 1, 2025 | 1.24 | 1.24 | 1.17 | 1.17 | 1.17 | -5.65% | 26,964 |
| Jul 31, 2025 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | 3.33% | 22,591 |
| Jul 30, 2025 | 1.17 | 1.20 | 1.16 | 1.20 | 1.20 | 2.56% | 69,673 |
| Jul 29, 2025 | 1.15 | 1.17 | 1.13 | 1.17 | 1.17 | 2.63% | 32,267 |
| Jul 28, 2025 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | - | 17,819 |
| Jul 25, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 19,622 |
| Jul 24, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | 17,811 |
| Jul 23, 2025 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | - | 19,139 |
| Jul 22, 2025 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -1.74% | 27,468 |
| Jul 21, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | - | 14,642 |