Azimut Holding S.p.A. (VIE:AZM)
Austria
· Delayed Price · Currency is EUR 30.73
+0.28 (0.92%)
At close: Sep 12, 2025
Azimut Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 30.78 | 31.25 | 30.78 | 31.25 | 31.25 | 0.35% | - |
| Sep 23, 2025 | 31.48 | 31.48 | 31.14 | 31.14 | 31.14 | -0.10% | - |
| Sep 22, 2025 | 31.15 | 31.18 | 31.13 | 31.17 | 31.17 | - | - |
| Sep 19, 2025 | 30.99 | 31.20 | 30.99 | 31.17 | 31.17 | 0.55% | - |
| Sep 18, 2025 | 30.77 | 31.00 | 30.77 | 31.00 | 31.00 | 1.57% | - |
| Sep 17, 2025 | 30.75 | 30.82 | 30.42 | 30.52 | 30.52 | -1.04% | - |
| Sep 16, 2025 | 31.00 | 31.00 | 30.81 | 30.84 | 30.84 | 0.06% | - |
| Sep 15, 2025 | 30.86 | 30.94 | 30.82 | 30.82 | 30.82 | 0.29% | - |
| Sep 12, 2025 | 30.86 | 30.86 | 30.65 | 30.73 | 30.73 | 0.92% | - |
| Sep 11, 2025 | 30.01 | 30.59 | 30.01 | 30.45 | 30.45 | 1.36% | - |
| Sep 10, 2025 | 29.99 | 30.14 | 29.93 | 30.04 | 30.04 | 0.70% | - |
| Sep 9, 2025 | 30.14 | 30.14 | 29.83 | 29.83 | 29.83 | -0.23% | - |
| Sep 8, 2025 | 30.04 | 30.04 | 29.90 | 29.90 | 29.90 | -1.35% | - |
| Sep 5, 2025 | 30.20 | 30.33 | 30.20 | 30.31 | 30.31 | 0.63% | - |
| Sep 4, 2025 | 29.74 | 30.12 | 29.74 | 30.12 | 30.12 | 1.31% | - |
| Sep 3, 2025 | 29.93 | 29.97 | 29.73 | 29.73 | 29.73 | -0.13% | - |
| Sep 2, 2025 | 30.67 | 30.67 | 29.75 | 29.77 | 29.77 | -2.01% | - |
| Sep 1, 2025 | 30.77 | 30.77 | 30.34 | 30.38 | 30.38 | -2.06% | - |
| Aug 29, 2025 | 31.15 | 31.15 | 30.90 | 31.02 | 31.02 | -0.45% | - |
| Aug 28, 2025 | 31.60 | 31.60 | 31.09 | 31.16 | 31.16 | -0.32% | - |
| Aug 27, 2025 | 31.14 | 31.35 | 30.87 | 31.26 | 31.26 | 0.32% | - |
| Aug 26, 2025 | 31.49 | 31.49 | 31.16 | 31.16 | 31.16 | -2.14% | - |
| Aug 25, 2025 | 31.55 | 32.09 | 31.55 | 31.84 | 31.84 | 1.50% | - |
| Aug 22, 2025 | 30.46 | 31.37 | 30.46 | 31.37 | 31.37 | 2.02% | - |
| Aug 21, 2025 | 30.85 | 30.85 | 30.66 | 30.75 | 30.75 | -0.23% | - |
| Aug 20, 2025 | 30.86 | 30.90 | 30.82 | 30.82 | 30.82 | -1.12% | - |
| Aug 19, 2025 | 31.21 | 31.21 | 31.17 | 31.17 | 31.17 | 1.33% | - |
| Aug 18, 2025 | 30.64 | 30.76 | 30.44 | 30.76 | 30.76 | 0.72% | - |
| Aug 15, 2025 | 30.55 | 30.55 | 30.52 | 30.54 | 30.54 | 0.99% | - |
| Aug 14, 2025 | 30.28 | 30.28 | 30.24 | 30.24 | 30.24 | -0.46% | - |
| Aug 13, 2025 | 30.31 | 30.38 | 30.29 | 30.38 | 30.38 | 0.66% | - |
| Aug 12, 2025 | 30.16 | 30.18 | 30.03 | 30.18 | 30.18 | 0.40% | - |
| Aug 11, 2025 | 30.34 | 30.34 | 30.06 | 30.06 | 30.06 | -0.50% | - |
| Aug 8, 2025 | 30.20 | 30.38 | 30.20 | 30.21 | 30.21 | -0.62% | - |
| Aug 7, 2025 | 29.75 | 30.40 | 29.75 | 30.40 | 30.40 | 2.01% | - |
| Aug 6, 2025 | 29.90 | 29.90 | 29.73 | 29.80 | 29.80 | 0.10% | - |
| Aug 5, 2025 | 29.84 | 29.90 | 29.62 | 29.77 | 29.77 | 0.92% | - |
| Aug 4, 2025 | 29.63 | 29.63 | 29.49 | 29.50 | 29.50 | 1.62% | - |
| Aug 1, 2025 | 29.55 | 29.55 | 29.03 | 29.03 | 29.03 | -2.19% | - |
| Jul 31, 2025 | 30.17 | 30.17 | 29.68 | 29.68 | 29.68 | -0.90% | 736 |
| Jul 30, 2025 | 29.72 | 30.02 | 29.72 | 29.95 | 29.95 | 0.17% | - |
| Jul 29, 2025 | 29.76 | 29.90 | 29.60 | 29.90 | 29.90 | 0.50% | - |
| Jul 28, 2025 | 29.80 | 29.80 | 29.75 | 29.75 | 29.75 | 0.47% | - |
| Jul 25, 2025 | 29.49 | 29.61 | 29.49 | 29.61 | 29.61 | -0.03% | - |
| Jul 24, 2025 | 30.43 | 30.43 | 29.62 | 29.62 | 29.62 | -0.47% | - |
| Jul 23, 2025 | 30.06 | 30.06 | 29.76 | 29.76 | 29.76 | 0.07% | - |
| Jul 22, 2025 | 29.61 | 29.74 | 29.58 | 29.74 | 29.74 | -0.40% | - |
| Jul 21, 2025 | 30.00 | 30.13 | 29.86 | 29.86 | 29.86 | -0.30% | - |
| Jul 18, 2025 | 29.90 | 29.95 | 29.83 | 29.95 | 29.95 | 1.87% | - |
| Jul 17, 2025 | 29.39 | 29.40 | 29.19 | 29.40 | 29.40 | 0.31% | - |