Azelis Group N.V. AZE
EURONEXT · Belgium · Distribution Services
€11.65-0.44 (-3.64%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €11.92 | -1.41% | €12.00 | €12.10 | €11.85 | 32.99K |
| 2026-09-30 | €12.09 | +0.50% | €12.08 | €12.20 | €11.98 | 366.76K |
| 2026-09-29 | €12.03 | +1.09% | €12.00 | €12.19 | €11.87 | 212.86K |
| 2026-09-28 | €11.90 | -1.65% | €12.20 | €12.20 | €11.83 | 195.48K |
| 2026-09-25 | €12.10 | +3.60% | €11.70 | €12.19 | €11.57 | 250.07K |
| 2026-09-24 | €11.68 | +1.21% | €11.59 | €11.84 | €11.56 | 152.60K |
| 2026-09-23 | €11.54 | -5.41% | €12.20 | €12.21 | €11.33 | 395.77K |
| 2026-09-22 | €12.20 | +1.92% | €11.84 | €12.20 | €11.84 | 149.76K |
| 2026-09-21 | €11.97 | -0.33% | €11.97 | €12.10 | €11.83 | 170.52K |
| 2026-09-18 | €12.01 | -1.07% | €12.11 | €12.11 | €11.91 | 269.37K |
| 2026-09-17 | €12.14 | +1.34% | €12.00 | €12.24 | €11.86 | 121.08K |
| 2026-09-16 | €11.98 | +0.17% | €11.95 | €12.00 | €11.78 | 154.82K |
| 2026-09-15 | €11.96 | -0.33% | €12.00 | €12.03 | €11.70 | 183.74K |
| 2026-09-14 | €12.00 | -0.91% | €12.00 | €12.17 | €11.92 | 149.79K |
| 2026-09-11 | €12.11 | -0.49% | €12.17 | €12.17 | €11.92 | 137.87K |
| 2026-09-10 | €12.17 | +0.33% | €12.10 | €12.22 | €11.97 | 167.41K |
| 2026-09-09 | €12.13 | -1.78% | €12.19 | €12.31 | €12.07 | 101.22K |
| 2026-09-08 | €12.35 | +2.92% | €11.92 | €12.35 | €11.87 | 204.32K |
| 2026-09-07 | €12.00 | -2.52% | €12.28 | €12.28 | €11.87 | 160.71K |
| 2026-09-04 | €12.31 | 0.00% | €12.37 | €12.37 | €12.17 | 205.63K |
| 2026-09-03 | €12.31 | -0.16% | €12.33 | €12.41 | €12.18 | 133.84K |
| 2026-09-02 | €12.33 | -1.91% | €12.42 | €12.58 | €12.21 | 239.39K |
| 2026-09-01 | €12.57 | +1.13% | €12.32 | €12.58 | €12.32 | 285.10K |
| 2026-08-31 | €12.43 | +1.30% | €12.27 | €12.43 | €12.19 | 530.19K |
| 2026-08-28 | €12.27 | +2.25% | €12.04 | €12.34 | €12.03 | 394.49K |
| 2026-08-27 | €12.00 | -1.15% | €12.14 | €12.14 | €11.95 | 212.89K |
| 2026-08-26 | €12.14 | +1.17% | €11.98 | €12.24 | €11.98 | 412.75K |
| 2026-08-25 | €12.00 | -0.33% | €12.01 | €12.09 | €11.87 | 220.42K |
| 2026-08-24 | €12.04 | +1.69% | €11.80 | €12.05 | €11.80 | 161.18K |
| 2026-08-21 | €11.84 | 0.00% | €11.76 | €12.00 | €11.76 | 120.89K |
| 2026-08-20 | €11.84 | -2.15% | €12.11 | €12.11 | €11.65 | 177.96K |
| 2026-08-19 | €12.10 | +0.41% | €11.98 | €12.10 | €11.88 | 143.77K |
| 2026-08-18 | €12.05 | +1.18% | €11.85 | €12.13 | €11.82 | 217.18K |
| 2026-08-17 | €11.91 | -1.33% | €12.05 | €12.05 | €11.85 | 176.85K |
| 2026-08-14 | €12.07 | +0.25% | €12.00 | €12.16 | €11.94 | 221.82K |
| 2026-08-13 | €12.04 | +1.01% | €11.97 | €12.04 | €11.73 | 184.13K |
| 2026-08-12 | €11.92 | +1.19% | €11.78 | €11.99 | €11.73 | 422.31K |
| 2026-08-11 | €11.78 | +1.12% | €11.70 | €11.79 | €11.47 | 237.03K |
| 2026-08-10 | €11.65 | -2.10% | €11.91 | €11.98 | €11.57 | 167.96K |
| 2026-08-07 | €11.90 | +2.59% | €11.58 | €12.00 | €11.50 | 513.07K |
| 2026-08-06 | €11.60 | +0.09% | €11.60 | €11.82 | €11.60 | 404.33K |
| 2026-08-05 | €11.59 | +0.35% | €11.55 | €11.71 | €11.51 | 182.55K |
| 2026-08-04 | €11.55 | +2.48% | €11.26 | €11.57 | €11.26 | 382.19K |
| 2026-08-03 | €11.27 | -0.35% | €11.31 | €11.51 | €11.18 | 284.36K |
| 2026-07-31 | €11.31 | +0.09% | €11.29 | €11.36 | €11.07 | 333.08K |
| 2026-07-30 | €11.30 | -0.79% | €11.50 | €12.08 | €11.21 | 730.28K |
| 2026-07-29 | €11.39 | +3.26% | €11.15 | €11.71 | €11.12 | 500.10K |
| 2026-07-28 | €11.03 | +4.45% | €10.74 | €11.07 | €10.64 | 215.86K |
| 2026-07-27 | €10.56 | -0.56% | €10.71 | €10.79 | €10.55 | 99.02K |
| 2026-07-24 | €10.62 | +0.28% | €10.59 | €10.70 | €10.49 | 126.25K |
| 2026-07-23 | €10.59 | +1.05% | €10.50 | €10.77 | €10.43 | 275.13K |
| 2026-07-22 | €10.48 | -0.29% | €10.50 | €10.80 | €10.42 | 262.50K |
| 2026-07-21 | €10.51 | -0.76% | €10.60 | €10.60 | €10.22 | 171.25K |
| 2026-07-20 | €10.59 | 0.00% | €10.53 | €10.59 | €10.41 | 177.92K |
| 2026-07-17 | €10.59 | -3.55% | €10.86 | €10.87 | €10.47 | 206.08K |
| 2026-07-16 | €10.98 | +0.46% | €10.75 | €10.98 | €10.75 | 188.69K |
| 2026-07-15 | €10.93 | -0.36% | €10.90 | €10.98 | €10.66 | 233.47K |
| 2026-07-14 | €10.97 | +5.38% | €10.40 | €11.06 | €10.40 | 550.35K |
| 2026-07-13 | €10.41 | +1.66% | €10.20 | €10.51 | €10.14 | 242.64K |
| 2026-07-10 | €10.24 | +3.43% | €9.95 | €10.24 | €9.94 | 203.82K |
| 2026-07-09 | €9.90 | -0.50% | €10.00 | €10.00 | €9.80 | 195.67K |
| 2026-07-08 | €9.95 | +0.66% | €9.86 | €10.06 | €9.76 | 250.30K |
| 2026-07-07 | €9.89 | -1.10% | €10.01 | €10.15 | €9.80 | 299.80K |
| 2026-07-06 | €9.99 | +1.11% | €9.96 | €10.08 | €9.93 | 270.16K |
| 2026-07-03 | €9.89 | +2.17% | €9.68 | €9.96 | €9.68 | 207.16K |
| 2026-07-02 | €9.68 | +2.98% | €9.40 | €9.70 | €9.30 | 185.54K |
| 2026-07-01 | €9.40 | +0.97% | €9.30 | €9.43 | €9.13 | 228.84K |
| 2026-06-30 | €9.31 | -2.67% | €9.56 | €9.69 | €9.23 | 259.49K |
| 2026-06-29 | €9.56 | -3.53% | €9.80 | €9.82 | €9.52 | 248.33K |
| 2026-06-26 | €9.91 | -0.10% | €9.95 | €9.99 | €9.82 | 230.82K |
| 2026-06-25 | €9.92 | -0.10% | €9.92 | €10.02 | €9.78 | 220.37K |
| 2026-06-24 | €9.93 | +3.60% | €9.81 | €9.99 | €9.74 | 195.92K |
| 2026-06-23 | €9.59 | -2.09% | €9.79 | €9.79 | €9.46 | 336.19K |
| 2026-06-22 | €9.79 | -0.91% | €9.88 | €9.91 | €9.65 | 336.39K |
| 2026-06-19 | €9.88 | +0.82% | €9.80 | €10.05 | €9.75 | 672.72K |
| 2026-06-18 | €9.80 | -2.29% | €9.98 | €9.98 | €9.49 | 577.53K |
| 2026-06-17 | €10.03 | -1.28% | €10.15 | €10.15 | €9.90 | 333.64K |
| 2026-06-16 | €10.16 | -1.74% | €10.44 | €10.62 | €10.07 | 312.81K |
| 2026-06-15 | €10.34 | -0.86% | €10.44 | €10.64 | €10.26 | 214.24K |
| 2026-06-12 | €10.43 | +1.46% | €10.33 | €10.43 | €10.21 | 327.38K |
| 2026-06-11 | €10.28 | -1.06% | €10.37 | €10.60 | €10.24 | 243.24K |
| 2026-06-10 | €10.39 | +0.68% | €10.32 | €10.52 | €10.32 | 216.98K |
| 2026-06-09 | €10.32 | +0.98% | €10.18 | €10.46 | €10.10 | 215.03K |
| 2026-06-08 | €10.22 | -1.73% | €10.30 | €10.30 | €10.05 | 316.99K |
| 2026-06-05 | €10.40 | +1.36% | €10.25 | €10.43 | €10.23 | 258.72K |
| 2026-06-04 | €10.26 | -0.10% | €10.28 | €10.39 | €10.17 | 234.54K |
| 2026-06-03 | €10.27 | -0.96% | €10.39 | €10.39 | €10.23 | 413.14K |
| 2026-06-02 | €10.37 | +1.67% | €10.20 | €10.45 | €10.12 | 531.05K |
| 2026-06-01 | €10.20 | +3.50% | €9.88 | €10.30 | €9.78 | 918.32K |
| 2026-05-29 | €9.85 | -0.90% | €9.92 | €10.09 | €9.84 | 2.03M |