Azimut Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	34.91	34.91	34.90	34.90	34.90	-0.29%	3
Dec 3, 2025	35.00	35.00	35.00	35.00	35.00	-0.37%	-
Dec 2, 2025	35.13	35.13	35.13	35.13	35.13	0.46%	-
Dec 1, 2025	35.39	35.39	34.97	34.97	34.97	-1.80%	181
Nov 28, 2025	35.61	35.61	35.61	35.61	35.61	-	-
Nov 27, 2025	34.64	35.61	34.64	35.61	35.61	5.14%	555
Nov 26, 2025	33.87	33.87	33.87	33.87	33.87	-0.29%	-
Nov 25, 2025	33.97	33.97	33.97	33.97	33.97	1.04%	-
Nov 24, 2025	33.62	33.62	33.62	33.62	33.62	0.78%	-
Nov 21, 2025	33.36	33.36	33.36	33.36	33.36	0.42%	-
Nov 20, 2025	33.22	33.22	33.22	33.22	33.22	1.50%	-
Nov 19, 2025	32.73	32.73	32.73	32.73	32.73	-0.55%	-
Nov 18, 2025	32.91	32.91	32.91	32.91	32.91	-0.33%	-
Nov 17, 2025	33.34	33.34	33.02	33.02	33.02	-1.08%	405
Nov 14, 2025	32.44	33.38	32.44	33.38	33.38	2.83%	775
Nov 13, 2025	36.17	36.17	32.46	32.46	32.46	-10.50%	300
Nov 12, 2025	35.91	36.27	35.91	36.27	36.27	0.08%	13
Nov 11, 2025	35.80	36.24	35.80	36.24	36.24	2.20%	83
Nov 10, 2025	35.46	35.46	35.46	35.46	35.46	1.05%	-
Nov 7, 2025	35.09	35.09	35.09	35.09	35.09	4.31%	-
Nov 6, 2025	33.64	33.64	33.64	33.64	33.64	1.33%	-
Nov 5, 2025	33.20	33.20	33.20	33.20	33.20	-0.45%	-
Nov 4, 2025	33.35	33.35	33.35	33.35	33.35	-1.48%	-
Nov 3, 2025	33.85	33.85	33.85	33.85	33.85	0.80%	-
Oct 31, 2025	33.58	33.58	33.58	33.58	33.58	-1.38%	-
Oct 30, 2025	34.05	34.05	34.05	34.05	34.05	-0.87%	-
Oct 29, 2025	34.35	34.35	34.35	34.35	34.35	3.68%	-
Oct 28, 2025	33.13	33.13	33.13	33.13	33.13	1.22%	-
Oct 27, 2025	32.73	32.73	32.73	32.73	32.73	0.86%	-
Oct 24, 2025	32.45	32.45	32.45	32.45	32.45	1.31%	-
Oct 23, 2025	32.03	32.03	32.03	32.03	32.03	-0.31%	-
Oct 22, 2025	32.13	32.13	32.13	32.13	32.13	-0.43%	-
Oct 21, 2025	32.27	32.27	32.27	32.27	32.27	0.97%	-
Oct 20, 2025	31.96	31.96	31.96	31.96	31.96	-0.56%	-
Oct 17, 2025	32.14	32.14	32.14	32.14	32.14	-1.92%	-
Oct 16, 2025	32.77	32.77	32.77	32.77	32.77	-0.06%	-
Oct 15, 2025	32.79	32.79	32.79	32.79	32.79	-0.06%	-
Oct 14, 2025	32.36	32.81	32.36	32.81	32.81	1.86%	200
Oct 13, 2025	32.21	32.21	32.21	32.21	32.21	2.25%	-
Oct 10, 2025	33.08	33.08	31.50	31.50	31.50	-4.95%	5
Oct 9, 2025	33.14	33.14	33.14	33.14	33.14	0.18%	-
Oct 8, 2025	33.08	33.08	33.08	33.08	33.08	1.91%	-
Oct 7, 2025	32.46	32.46	32.46	32.46	32.46	-1.46%	-
Oct 6, 2025	32.94	32.94	32.94	32.94	32.94	0.89%	-
Oct 3, 2025	32.65	32.65	32.65	32.65	32.65	-1.95%	-
Oct 2, 2025	33.30	33.30	33.30	33.30	33.30	1.46%	-
Oct 1, 2025	32.82	32.82	32.82	32.82	32.82	-0.36%	-
Sep 30, 2025	31.42	32.94	31.42	32.94	32.94	4.80%	55
Sep 29, 2025	31.43	31.43	31.43	31.43	31.43	0.67%	-
Sep 26, 2025	30.64	31.22	30.64	31.22	31.22	0.94%	205