Azimut Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	34.82	35.11	34.68	34.84	34.84	0.06%	438,900
Dec 4, 2025	35.05	35.08	34.35	34.82	34.82	-0.06%	545,621
Dec 3, 2025	35.13	35.54	34.83	34.84	34.84	-0.63%	568,636
Dec 2, 2025	35.04	35.45	34.86	35.06	35.06	-0.26%	442,396
Dec 1, 2025	35.65	35.65	34.80	35.15	35.15	-1.43%	827,813
Nov 28, 2025	35.50	35.99	35.21	35.66	35.66	0.14%	1,154,385
Nov 27, 2025	34.82	35.69	34.67	35.61	35.61	2.56%	1,314,596
Nov 26, 2025	34.00	34.75	33.87	34.72	34.72	2.90%	1,007,901
Nov 25, 2025	34.15	34.15	33.44	33.74	33.74	-0.85%	1,014,891
Nov 24, 2025	33.90	34.25	33.78	34.03	34.03	1.13%	1,239,245
Nov 21, 2025	33.32	33.85	33.22	33.65	33.65	-0.24%	979,884
Nov 20, 2025	33.63	34.03	33.40	33.73	33.73	1.84%	1,177,845
Nov 19, 2025	32.92	33.51	32.54	33.12	33.12	0.88%	1,005,271
Nov 18, 2025	33.00	33.14	32.70	32.83	32.83	-1.88%	1,121,128
Nov 17, 2025	32.90	33.57	32.05	33.46	33.46	-0.80%	1,685,104
Nov 14, 2025	32.45	33.83	32.11	33.73	33.73	3.50%	4,858,845
Nov 13, 2025	33.00	33.54	30.19	32.59	32.59	-10.07%	17,211,220
Nov 12, 2025	36.18	36.36	36.05	36.24	36.24	0.61%	447,298
Nov 11, 2025	35.98	36.38	35.84	36.02	36.02	0.59%	530,499
Nov 10, 2025	35.50	36.23	35.44	35.81	35.81	1.59%	1,120,979
Nov 7, 2025	35.21	35.50	34.82	35.25	35.25	-0.28%	1,473,974
Nov 6, 2025	33.84	35.50	33.40	35.35	35.35	4.99%	1,885,501
Nov 5, 2025	33.12	33.88	33.03	33.67	33.67	0.75%	534,301
Nov 4, 2025	33.18	33.68	32.96	33.42	33.42	-0.92%	475,017
Nov 3, 2025	33.90	34.33	33.28	33.73	33.73	-0.50%	482,149
Oct 31, 2025	34.20	34.66	33.90	33.90	33.90	0.24%	799,699
Oct 30, 2025	34.23	34.23	33.63	33.82	33.82	-1.20%	440,419
Oct 29, 2025	34.26	34.37	33.92	34.23	34.23	-0.49%	674,625
Oct 28, 2025	33.07	34.69	32.83	34.40	34.40	3.68%	2,400,779
Oct 27, 2025	32.80	33.25	32.80	33.18	33.18	1.47%	550,355
Oct 24, 2025	32.60	32.72	32.23	32.70	32.70	0.96%	325,414
Oct 23, 2025	32.12	32.64	31.95	32.39	32.39	0.84%	447,177
Oct 22, 2025	32.29	32.29	31.88	32.12	32.12	-0.46%	365,020
Oct 21, 2025	32.13	32.38	32.05	32.27	32.27	-0.03%	376,504
Oct 20, 2025	32.26	32.36	32.03	32.28	32.28	1.13%	477,519
Oct 17, 2025	32.10	32.29	31.41	31.92	31.92	-2.24%	702,042
Oct 16, 2025	32.75	32.85	32.06	32.65	32.65	-0.43%	519,131
Oct 15, 2025	32.82	33.18	32.61	32.79	32.79	0.21%	691,458
Oct 14, 2025	32.20	32.88	32.01	32.72	32.72	0.52%	435,639
Oct 13, 2025	32.28	32.76	32.28	32.55	32.55	1.02%	404,769
Oct 10, 2025	33.18	33.36	32.14	32.22	32.22	-3.27%	727,986
Oct 9, 2025	33.20	33.47	32.89	33.31	33.31	0.60%	734,127
Oct 8, 2025	33.31	33.54	33.03	33.11	33.11	-0.36%	613,903
Oct 7, 2025	32.56	33.40	32.36	33.23	33.23	2.12%	717,381
Oct 6, 2025	33.06	33.10	32.17	32.54	32.54	-1.57%	995,083
Oct 3, 2025	32.81	33.32	32.81	33.06	33.06	1.22%	573,533
Oct 2, 2025	33.09	33.24	32.62	32.66	32.66	-1.03%	1,165,692
Oct 1, 2025	32.70	33.15	32.45	33.00	33.00	0.21%	735,922
Sep 30, 2025	32.05	33.06	32.05	32.93	32.93	4.04%	1,977,898
Sep 29, 2025	31.53	31.78	31.38	31.65	31.65	1.02%	542,383