Azerion Group N.V AZRN
EURONEXT · Netherlands · Finance
€0.8200-0.01 (-1.20%)
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 | €0.82 | -1.20% | €0.84 | €0.84 | €0.82 | 4.34K |
| 2026-09-30 | €0.83 | 0.00% | €0.84 | €0.84 | €0.83 | 1.73K |
| 2026-09-29 | €0.83 | +1.22% | €0.85 | €0.85 | €0.80 | 3.29K |
| 2026-09-28 | €0.82 | -0.73% | €0.83 | €0.83 | €0.79 | 18.56K |
| 2026-09-25 | €0.83 | -0.48% | €0.85 | €0.85 | €0.83 | 3.60K |
| 2026-09-24 | €0.83 | 0.00% | €0.83 | €0.83 | €0.83 | 1.25K |
| 2026-09-23 | €0.83 | -0.95% | €0.83 | €0.85 | €0.83 | 11.39K |
| 2026-09-22 | €0.84 | +0.96% | €0.83 | €0.84 | €0.83 | 1.86K |
| 2026-09-21 | €0.83 | -7.78% | €0.89 | €0.90 | €0.83 | 23.10K |
| 2026-09-18 | €0.90 | +1.35% | €0.89 | €0.90 | €0.89 | 1.84K |
| 2026-09-17 | €0.89 | -1.33% | €0.89 | €0.90 | €0.89 | 4.57K |
| 2026-09-16 | €0.90 | 0.00% | €0.91 | €0.91 | €0.90 | 23.32K |
| 2026-09-15 | €0.90 | 0.00% | €0.90 | €0.92 | €0.90 | 13.36K |
| 2026-09-14 | €0.90 | -4.46% | €0.94 | €0.95 | €0.90 | 35.92K |
| 2026-09-11 | €0.94 | -2.89% | €0.94 | €0.96 | €0.94 | 10.62K |
| 2026-09-10 | €0.97 | +3.19% | €0.95 | €0.97 | €0.95 | 13.66K |
| 2026-09-09 | €0.94 | -3.09% | €0.97 | €0.98 | €0.94 | 26.13K |
| 2026-09-08 | €0.97 | 0.00% | €0.94 | €0.99 | €0.94 | 50.79K |
| 2026-09-07 | €0.97 | 0.00% | €0.94 | €0.99 | €0.94 | 40.89K |
| 2026-09-04 | €0.97 | -1.02% | €0.94 | €0.99 | €0.94 | 57.28K |
| 2026-09-03 | €0.98 | +1.03% | €0.95 | €0.98 | €0.95 | 33.20K |
| 2026-09-02 | €0.97 | +1.04% | €0.95 | €0.97 | €0.95 | 32.35K |
| 2026-09-01 | €0.96 | +3.23% | €0.92 | €0.97 | €0.92 | 101.62K |
| 2026-08-31 | €0.93 | -1.06% | €0.93 | €0.94 | €0.91 | 62.69K |
| 2026-08-28 | €0.94 | +2.84% | €0.91 | €0.96 | €0.91 | 69.57K |
| 2026-08-27 | €0.91 | -11.26% | €0.90 | €0.99 | €0.90 | 335.90K |
| 2026-08-26 | €1.03 | -0.96% | €1.05 | €1.05 | €1.03 | 33.70K |
| 2026-08-25 | €1.04 | 0.00% | €1.05 | €1.05 | €1.02 | 34.07K |
| 2026-08-24 | €1.04 | -0.95% | €1.02 | €1.05 | €1.02 | 32.82K |
| 2026-08-21 | €1.05 | 0.00% | €1.04 | €1.05 | €1.04 | 36.04K |
| 2026-08-20 | €1.05 | -1.87% | €1.07 | €1.07 | €1.02 | 42.37K |
| 2026-08-19 | €1.07 | +0.94% | €1.05 | €1.07 | €1.04 | 26.03K |
| 2026-08-18 | €1.06 | +0.95% | €1.01 | €1.06 | €0.95 | 52.59K |
| 2026-08-17 | €1.05 | 0.00% | €1.05 | €1.05 | €1.05 | 16.40K |
| 2026-08-14 | €1.05 | 0.00% | €1.08 | €1.08 | €1.04 | 15.04K |
| 2026-08-13 | €1.05 | 0.00% | €1.02 | €1.07 | €1.01 | 21.80K |
| 2026-08-12 | €1.05 | -1.87% | €1.05 | €1.07 | €1.05 | 75.98K |
| 2026-08-11 | €1.07 | +0.94% | €1.06 | €1.07 | €1.04 | 28.58K |
| 2026-08-10 | €1.06 | -0.93% | €1.05 | €1.07 | €1.05 | 32.24K |
| 2026-08-07 | €1.07 | -0.47% | €1.08 | €1.08 | €1.06 | 48.10K |
| 2026-08-06 | €1.08 | -0.46% | €1.08 | €1.08 | €1.05 | 19.28K |
| 2026-08-05 | €1.08 | 0.00% | €1.05 | €1.08 | €1.05 | 37.31K |
| 2026-08-04 | €1.08 | +0.93% | €1.06 | €1.08 | €1.06 | 12.91K |
| 2026-08-03 | €1.07 | -0.93% | €1.08 | €1.09 | €1.06 | 30.65K |
| 2026-07-31 | €1.08 | +1.41% | €1.07 | €1.08 | €1.07 | 8.44K |
| 2026-07-30 | €1.07 | -0.47% | €1.06 | €1.08 | €1.06 | 42.68K |
| 2026-07-29 | €1.07 | +0.94% | €1.06 | €1.08 | €1.05 | 18.67K |
| 2026-07-28 | €1.06 | +2.42% | €1.03 | €1.06 | €1.00 | 65.30K |
| 2026-07-27 | €1.03 | +2.48% | €1.01 | €1.03 | €1.01 | 12.43K |
| 2026-07-24 | €1.01 | -0.98% | €1.02 | €1.03 | €1.00 | 96.19K |
| 2026-07-23 | €1.02 | 0.00% | €1.02 | €1.03 | €1.02 | 16.40K |
| 2026-07-22 | €1.02 | 0.00% | €1.02 | €1.03 | €1.01 | 21.23K |
| 2026-07-21 | €1.02 | 0.00% | €1.03 | €1.03 | €1.01 | 15.71K |
| 2026-07-20 | €1.02 | +0.99% | €1.00 | €1.03 | €1.00 | 51.66K |
| 2026-07-17 | €1.01 | -0.49% | €1.03 | €1.03 | €1.01 | 33.83K |
| 2026-07-16 | €1.01 | -1.46% | €1.03 | €1.03 | €1.01 | 8.48K |
| 2026-07-15 | €1.03 | 0.00% | €1.02 | €1.03 | €1.02 | 3.07K |
| 2026-07-14 | €1.03 | +0.98% | €1.02 | €1.03 | €1.00 | 31.80K |
| 2026-07-13 | €1.02 | -1.92% | €1.04 | €1.04 | €1.00 | 14.45K |
| 2026-07-10 | €1.04 | +0.48% | €1.00 | €1.04 | €1.00 | 30.18K |
| 2026-07-09 | €1.03 | +0.49% | €1.00 | €1.03 | €0.97 | 49.09K |
| 2026-07-08 | €1.03 | +1.48% | €1.04 | €1.04 | €1.01 | 10.55K |
| 2026-07-07 | €1.01 | -0.98% | €1.02 | €1.04 | €1.01 | 38.26K |
| 2026-07-06 | €1.02 | +0.49% | €1.02 | €1.02 | €1.00 | 31.20K |
| 2026-07-03 | €1.02 | +0.99% | €1.01 | €1.02 | €1.00 | 24.05K |
| 2026-07-02 | €1.01 | +1.00% | €1.02 | €1.02 | €1.01 | 1.74K |
| 2026-07-01 | €1.00 | -0.99% | €0.97 | €1.01 | €0.97 | 10.41K |
| 2026-06-30 | €1.01 | 0.00% | €1.01 | €1.02 | €1.00 | 13.10K |
| 2026-06-29 | €1.01 | 0.00% | €1.01 | €1.01 | €1.00 | 23.96K |
| 2026-06-26 | €1.01 | +0.50% | €1.00 | €1.01 | €0.98 | 9.31K |
| 2026-06-25 | €1.00 | +0.50% | €1.00 | €1.01 | €1.00 | 17.49K |
| 2026-06-24 | €1.00 | +1.01% | €1.00 | €1.00 | €0.99 | 28.67K |
| 2026-06-23 | €0.99 | -1.00% | €0.99 | €1.00 | €0.96 | 102.95K |
| 2026-06-22 | €1.00 | 0.00% | €1.03 | €1.03 | €0.98 | 29.72K |
| 2026-06-19 | €1.00 | +2.88% | €0.97 | €1.00 | €0.97 | 46.46K |
| 2026-06-18 | €0.97 | +0.83% | €0.96 | €0.98 | €0.96 | 44.07K |
| 2026-06-17 | €0.96 | +0.21% | €0.95 | €0.98 | €0.95 | 17.13K |
| 2026-06-16 | €0.96 | +1.05% | €0.98 | €0.98 | €0.96 | 9.58K |
| 2026-06-15 | €0.95 | +3.48% | €0.95 | €0.98 | €0.95 | 42.71K |
| 2026-06-12 | €0.92 | -0.43% | €0.93 | €0.99 | €0.88 | 37.35K |
| 2026-06-11 | €0.92 | +0.43% | €0.91 | €0.92 | €0.89 | 41.26K |
| 2026-06-10 | €0.92 | +2.22% | €0.90 | €0.93 | €0.90 | 29.30K |
| 2026-06-09 | €0.90 | -4.05% | €0.94 | €0.94 | €0.87 | 132.62K |
| 2026-06-08 | €0.94 | -1.68% | €0.95 | €0.95 | €0.92 | 18.50K |
| 2026-06-05 | €0.95 | +0.42% | €0.96 | €0.97 | €0.95 | 24.70K |
| 2026-06-04 | €0.95 | -3.26% | €0.97 | €0.98 | €0.94 | 42.19K |
| 2026-06-03 | €0.98 | -2.77% | €1.01 | €1.02 | €0.97 | 40.45K |
| 2026-06-02 | €1.01 | -3.35% | €1.03 | €1.04 | €1.00 | 69.10K |
| 2026-06-01 | €1.04 | -2.34% | €1.09 | €1.09 | €1.04 | 30.88K |
| 2026-05-29 | €1.07 | +0.94% | €1.09 | €1.09 | €1.05 | 74.07K |