Azelis Group NV (EBR:AZE)
Belgium
· Delayed Price · Currency is EUR 11.18
-0.14 (-1.24%)
Sep 26, 2025, 5:35 PM CET
Azelis Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 11.31 | 11.34 | 11.12 | 11.18 | 11.18 | -1.24% | 602,843 |
| Sep 25, 2025 | 11.59 | 11.61 | 11.19 | 11.32 | 11.32 | -2.41% | 377,997 |
| Sep 24, 2025 | 11.75 | 11.75 | 11.32 | 11.60 | 11.60 | -1.86% | 454,657 |
| Sep 23, 2025 | 12.00 | 12.21 | 11.78 | 11.82 | 11.82 | -1.50% | 359,362 |
| Sep 22, 2025 | 12.20 | 12.21 | 11.91 | 12.00 | 12.00 | -1.88% | 442,654 |
| Sep 19, 2025 | 12.26 | 12.34 | 12.12 | 12.23 | 12.23 | -0.24% | 476,337 |
| Sep 18, 2025 | 12.26 | 12.40 | 12.23 | 12.26 | 12.26 | 0.33% | 227,232 |
| Sep 17, 2025 | 12.25 | 12.33 | 12.08 | 12.22 | 12.22 | 0.33% | 552,351 |
| Sep 16, 2025 | 12.00 | 12.34 | 11.94 | 12.18 | 12.18 | 1.58% | 641,717 |
| Sep 15, 2025 | 11.94 | 12.08 | 11.84 | 11.99 | 11.99 | 1.01% | 1,107,776 |
| Sep 12, 2025 | 11.84 | 12.00 | 11.77 | 11.87 | 11.87 | 0.59% | 779,030 |
| Sep 11, 2025 | 11.91 | 12.00 | 11.71 | 11.80 | 11.80 | -1.09% | 766,976 |
| Sep 10, 2025 | 12.23 | 12.35 | 11.89 | 11.93 | 11.93 | -3.87% | 534,457 |
| Sep 9, 2025 | 12.60 | 12.65 | 12.41 | 12.41 | 12.41 | -1.19% | 169,850 |
| Sep 8, 2025 | 12.57 | 12.68 | 12.45 | 12.56 | 12.56 | 0.08% | 180,178 |
| Sep 5, 2025 | 12.58 | 12.68 | 12.50 | 12.55 | 12.55 | 0.72% | 182,046 |
| Sep 4, 2025 | 12.35 | 12.48 | 12.30 | 12.46 | 12.46 | 0.97% | 211,302 |
| Sep 3, 2025 | 12.43 | 12.57 | 12.32 | 12.34 | 12.34 | -0.16% | 275,141 |
| Sep 2, 2025 | 12.74 | 12.75 | 12.36 | 12.36 | 12.36 | -2.91% | 417,919 |
| Sep 1, 2025 | 12.74 | 12.82 | 12.60 | 12.73 | 12.73 | -0.08% | 136,645 |
| Aug 29, 2025 | 12.96 | 13.04 | 12.73 | 12.74 | 12.74 | -1.77% | 305,464 |
| Aug 28, 2025 | 13.17 | 13.43 | 12.96 | 12.97 | 12.97 | -1.29% | 283,868 |
| Aug 27, 2025 | 13.46 | 13.50 | 13.14 | 13.14 | 13.14 | -2.30% | 291,303 |
| Aug 26, 2025 | 13.50 | 13.61 | 13.41 | 13.45 | 13.45 | -0.88% | 282,370 |
| Aug 25, 2025 | 13.47 | 13.66 | 13.42 | 13.57 | 13.57 | 0.67% | 111,748 |
| Aug 22, 2025 | 13.19 | 13.51 | 13.19 | 13.48 | 13.48 | 2.28% | 171,407 |
| Aug 21, 2025 | 13.20 | 13.34 | 13.08 | 13.18 | 13.18 | -0.15% | 261,846 |
| Aug 20, 2025 | 13.06 | 13.20 | 12.98 | 13.20 | 13.20 | 0.15% | 436,366 |
| Aug 19, 2025 | 12.89 | 13.23 | 12.88 | 13.18 | 13.18 | 2.57% | 1,182,041 |
| Aug 18, 2025 | 12.98 | 13.02 | 12.68 | 12.85 | 12.85 | -0.77% | 233,951 |
| Aug 15, 2025 | 13.10 | 13.24 | 12.91 | 12.95 | 12.95 | -0.84% | 213,210 |
| Aug 14, 2025 | 13.09 | 13.17 | 13.01 | 13.06 | 13.06 | -0.31% | 222,222 |
| Aug 13, 2025 | 13.08 | 13.15 | 12.82 | 13.10 | 13.10 | 0.38% | 236,528 |
| Aug 12, 2025 | 13.07 | 13.19 | 12.85 | 13.05 | 13.05 | - | 848,066 |
| Aug 11, 2025 | 13.57 | 13.61 | 13.05 | 13.05 | 13.05 | -3.69% | 432,467 |
| Aug 8, 2025 | 13.35 | 13.57 | 13.25 | 13.55 | 13.55 | 1.27% | 221,604 |
| Aug 7, 2025 | 13.41 | 13.67 | 13.14 | 13.38 | 13.38 | -0.74% | 443,585 |
| Aug 6, 2025 | 13.57 | 13.75 | 13.48 | 13.48 | 13.48 | 0.22% | 275,518 |
| Aug 5, 2025 | 13.37 | 13.49 | 13.25 | 13.45 | 13.45 | 1.20% | 269,336 |
| Aug 4, 2025 | 13.34 | 13.42 | 13.14 | 13.29 | 13.29 | 0.61% | 327,549 |
| Aug 1, 2025 | 13.80 | 13.99 | 13.21 | 13.21 | 13.21 | -3.44% | 447,734 |
| Jul 31, 2025 | 13.70 | 14.20 | 13.58 | 13.68 | 13.68 | 0.22% | 500,329 |
| Jul 30, 2025 | 14.28 | 14.28 | 13.63 | 13.65 | 13.65 | -4.41% | 539,267 |
| Jul 29, 2025 | 14.66 | 14.72 | 14.28 | 14.28 | 14.28 | -2.26% | 147,855 |
| Jul 28, 2025 | 15.02 | 15.02 | 14.61 | 14.61 | 14.61 | 0.07% | 234,390 |
| Jul 25, 2025 | 14.28 | 14.60 | 14.19 | 14.60 | 14.60 | 1.81% | 207,488 |
| Jul 24, 2025 | 14.30 | 14.45 | 14.22 | 14.34 | 14.34 | 0.84% | 226,026 |
| Jul 23, 2025 | 14.15 | 14.29 | 14.00 | 14.22 | 14.22 | 2.97% | 278,206 |
| Jul 22, 2025 | 14.07 | 14.10 | 13.76 | 13.81 | 13.81 | -1.92% | 289,185 |
| Jul 21, 2025 | 14.27 | 14.36 | 14.00 | 14.08 | 14.08 | -1.33% | 172,930 |