Azerion Group N.V AZRN
EURONEXT · Hollanda · Finans
€0,8200-0,01 (-%1,20)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-28 | €1,06 | -%6,19 | €1,17 | €1,17 | €1,05 | 171,54K |