Azimut Holding Spa AZM
MIL · Italy · Finance
€37.87-1.03 (-2.65%)
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 | €37.87 | -2.65% | €38.65 | €38.91 | €37.87 | 920.27K |
| 2026-09-30 | €38.90 | -1.34% | €39.61 | €39.84 | €38.90 | 702.37K |
| 2026-09-29 | €39.43 | +0.66% | €39.18 | €39.60 | €38.92 | 402.58K |
| 2026-09-28 | €39.17 | +0.75% | €38.90 | €39.45 | €38.51 | 384.78K |
| 2026-09-25 | €38.88 | +0.08% | €39.35 | €39.49 | €38.88 | 293.28K |
| 2026-09-24 | €38.85 | -1.30% | €39.03 | €39.39 | €38.80 | 347.33K |
| 2026-09-23 | €39.36 | -1.55% | €40.15 | €40.19 | €39.07 | 439.65K |
| 2026-09-22 | €39.98 | +1.01% | €39.58 | €40.39 | €39.32 | 826.84K |
| 2026-09-21 | €39.58 | +1.36% | €39.31 | €39.78 | €39.09 | 370.07K |
| 2026-09-18 | €39.05 | -1.09% | €39.36 | €39.42 | €38.92 | 569.70K |
| 2026-09-17 | €39.48 | +1.46% | €39.09 | €39.54 | €38.87 | 498.64K |
| 2026-09-16 | €38.91 | +1.94% | €38.41 | €38.91 | €38.28 | 390.80K |
| 2026-09-15 | €38.17 | -0.08% | €38.10 | €38.31 | €37.19 | 505.83K |
| 2026-09-14 | €38.20 | -1.75% | €38.54 | €38.70 | €38.06 | 297.99K |
| 2026-09-11 | €38.88 | +1.38% | €38.28 | €38.89 | €38.28 | 299.59K |
| 2026-09-10 | €38.35 | -0.03% | €38.51 | €38.94 | €38.35 | 229.51K |
| 2026-09-09 | €38.36 | -1.89% | €38.77 | €38.94 | €38.10 | 527.87K |
| 2026-09-08 | €39.10 | +0.80% | €38.65 | €39.10 | €38.23 | 284.39K |
| 2026-09-07 | €38.79 | -1.12% | €39.32 | €39.32 | €38.79 | 398.59K |
| 2026-09-04 | €39.23 | +0.72% | €39.00 | €39.42 | €39.00 | 355.19K |
| 2026-09-03 | €38.95 | +2.77% | €38.21 | €39.40 | €38.20 | 820.04K |
| 2026-09-02 | €37.90 | -1.69% | €38.28 | €38.43 | €37.63 | 567.49K |
| 2026-09-01 | €38.55 | -0.46% | €38.70 | €38.70 | €37.95 | 621.79K |
| 2026-08-31 | €38.73 | -0.84% | €39.00 | €39.17 | €38.73 | 277.62K |
| 2026-08-28 | €39.06 | +0.59% | €39.01 | €39.30 | €38.88 | 336.35K |
| 2026-08-27 | €38.83 | -0.89% | €39.34 | €39.34 | €38.54 | 317.25K |
| 2026-08-26 | €39.18 | +1.87% | €38.67 | €39.50 | €38.67 | 581.19K |
| 2026-08-25 | €38.46 | -0.13% | €38.78 | €38.92 | €38.33 | 267.53K |
| 2026-08-24 | €38.51 | +0.94% | €38.20 | €38.55 | €38.06 | 288.98K |
| 2026-08-21 | €38.15 | +0.39% | €38.14 | €38.32 | €37.99 | 336.33K |
| 2026-08-20 | €38.00 | +0.26% | €37.90 | €38.20 | €37.80 | 280.11K |
| 2026-08-19 | €37.90 | -0.92% | €38.54 | €38.54 | €37.88 | 417.90K |
| 2026-08-18 | €38.25 | -1.57% | €38.65 | €38.99 | €38.25 | 344.14K |
| 2026-08-17 | €38.86 | -0.33% | €38.97 | €39.33 | €38.77 | 274.55K |
| 2026-08-14 | €38.99 | +0.28% | €39.07 | €39.22 | €38.90 | 204.53K |
| 2026-08-13 | €38.88 | -0.66% | €39.34 | €39.55 | €38.84 | 507.27K |
| 2026-08-12 | €39.14 | +1.11% | €39.00 | €39.49 | €38.76 | 514.25K |
| 2026-08-11 | €38.71 | +1.60% | €38.11 | €39.10 | €38.08 | 575.47K |
| 2026-08-10 | €38.10 | 0.00% | €38.18 | €38.40 | €37.84 | 312.43K |
| 2026-08-07 | €38.10 | -0.78% | €38.49 | €38.81 | €38.10 | 477.08K |
| 2026-08-06 | €38.40 | -0.23% | €38.60 | €38.83 | €38.32 | 488.63K |
| 2026-08-05 | €38.49 | +1.16% | €38.30 | €38.60 | €38.11 | 456.93K |
| 2026-08-04 | €38.05 | +0.90% | €37.82 | €38.22 | €37.49 | 546.67K |
| 2026-08-03 | €37.71 | +2.72% | €37.14 | €37.85 | €37.12 | 650.74K |
| 2026-07-31 | €36.71 | +0.36% | €36.93 | €37.08 | €36.53 | 510.57K |
| 2026-07-30 | €36.58 | +3.92% | €35.20 | €37.30 | €34.96 | 1.14M |
| 2026-07-29 | €35.20 | +0.46% | €35.10 | €35.61 | €35.00 | 546.25K |
| 2026-07-28 | €35.04 | -0.71% | €35.52 | €35.52 | €34.81 | 381.01K |
| 2026-07-27 | €35.29 | +1.00% | €35.20 | €35.48 | €35.06 | 373.91K |
| 2026-07-24 | €34.94 | +1.42% | €34.42 | €34.96 | €34.42 | 290.55K |
| 2026-07-23 | €34.45 | -3.18% | €35.38 | €35.51 | €34.45 | 462.05K |
| 2026-07-22 | €35.58 | +1.08% | €35.13 | €35.58 | €35.02 | 371.04K |
| 2026-07-21 | €35.20 | -0.09% | €35.32 | €35.44 | €35.06 | 305.82K |
| 2026-07-20 | €35.23 | -1.73% | €35.64 | €35.83 | €35.13 | 403.58K |
| 2026-07-17 | €35.85 | -2.29% | €36.32 | €36.41 | €35.49 | 664.98K |
| 2026-07-16 | €36.69 | -0.33% | €36.77 | €36.86 | €36.33 | 268.48K |
| 2026-07-15 | €36.81 | +0.71% | €36.55 | €36.92 | €36.12 | 605.11K |
| 2026-07-14 | €36.55 | +1.13% | €35.88 | €36.58 | €35.69 | 432.60K |
| 2026-07-13 | €36.14 | -0.28% | €36.02 | €36.47 | €35.88 | 454.47K |
| 2026-07-10 | €36.24 | +1.88% | €35.65 | €36.28 | €35.52 | 531.47K |
| 2026-07-09 | €35.57 | +1.51% | €35.38 | €35.57 | €35.02 | 429.07K |
| 2026-07-08 | €35.04 | -2.31% | €35.74 | €35.75 | €34.90 | 450.52K |
| 2026-07-07 | €35.87 | -1.91% | €36.43 | €36.58 | €35.79 | 488.87K |
| 2026-07-06 | €36.57 | +0.55% | €36.69 | €36.75 | €36.43 | 310.22K |
| 2026-07-03 | €36.37 | -0.52% | €36.64 | €36.66 | €36.37 | 284.09K |
| 2026-07-02 | €36.56 | +1.73% | €35.81 | €36.67 | €35.69 | 483.19K |
| 2026-07-01 | €35.94 | +1.30% | €35.41 | €35.96 | €35.37 | 442.15K |
| 2026-06-30 | €35.48 | +0.31% | €35.49 | €35.56 | €35.10 | 712.65K |
| 2026-06-29 | €35.37 | -1.01% | €35.59 | €35.83 | €35.22 | 278.23K |
| 2026-06-26 | €35.73 | -2.32% | €36.14 | €36.21 | €35.08 | 633.92K |
| 2026-06-25 | €36.58 | -0.16% | €36.67 | €36.96 | €36.40 | 387.19K |
| 2026-06-24 | €36.64 | -2.55% | €37.50 | €37.51 | €36.64 | 572.00K |
| 2026-06-23 | €37.60 | -0.53% | €37.47 | €37.78 | €36.99 | 536.83K |
| 2026-06-22 | €37.80 | +0.75% | €37.49 | €37.99 | €37.49 | 271.51K |
| 2026-06-19 | €37.52 | -0.45% | €37.54 | €37.77 | €37.30 | 1.21M |
| 2026-06-18 | €37.69 | -1.52% | €38.40 | €38.62 | €37.54 | 662.36K |
| 2026-06-17 | €38.27 | +0.58% | €37.89 | €38.70 | €37.74 | 842.79K |
| 2026-06-16 | €38.05 | +2.04% | €37.31 | €38.06 | €37.29 | 1.03M |
| 2026-06-15 | €37.29 | +1.55% | €37.21 | €37.56 | €36.98 | 1.73M |
| 2026-06-12 | €36.72 | +3.41% | €36.04 | €36.73 | €36.01 | 1.11M |
| 2026-06-11 | €35.51 | +0.54% | €35.30 | €35.75 | €35.19 | 359.27K |
| 2026-06-10 | €35.32 | +0.28% | €35.40 | €35.97 | €35.03 | 461.01K |
| 2026-06-09 | €35.22 | +0.60% | €35.09 | €36.08 | €35.04 | 721.60K |
| 2026-06-08 | €35.01 | +0.49% | €34.50 | €35.30 | €34.47 | 385.41K |
| 2026-06-05 | €34.84 | +0.14% | €34.85 | €35.12 | €34.79 | 280.27K |
| 2026-06-04 | €34.79 | +2.11% | €34.13 | €34.79 | €34.10 | 451.33K |
| 2026-06-03 | €34.07 | -2.35% | €34.81 | €34.81 | €34.02 | 609.93K |
| 2026-06-02 | €34.89 | +0.52% | €34.97 | €35.15 | €34.78 | 305.48K |
| 2026-06-01 | €34.71 | -0.40% | €34.65 | €34.81 | €34.08 | 402.38K |
| 2026-05-29 | €34.85 | +0.35% | €34.96 | €35.01 | €34.51 | 746.49K |