Azelis Group NV Historical Data - AZE | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
Azelis Group NV (AZE)
Azelis Group NV (AZE) Historical

Azelis Group NV (AZE)

18.06

0.10

(0.56%)

Closed November 21 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.74	-3.93617021277	18.8	19.1	17.9	149084	18.56041933	DE
4	-0.34	-1.84782608696	18.4	19.87	17.9	163721	18.81999599	DE
12	-0.88	-4.64625131996	18.94	20.32	17.9	181508	18.98319076	DE
26	-0.94	-4.94736842105	19	20.32	16.23	186679	18.47892022	DE
52	-1.56	-7.95107033639	19.62	23.64	16.23	187484	19.30882224	DE
156	-8.505	-32.0158102767	26.565	27.23	14.876	115218	20.48920961	DE
260	-8.1	-30.9633027523	26.16	29.9	14.876	126209	21.4139541	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732210200	18.06	0.1	0.56	18	18.12	17.9	219057
1732123800	17.96	-0.44	-2.39	18.6	18.61	17.96	109934
1732037400	18.4	-0.17	-0.92	18.64	18.7	18.28	239765
1731951000	18.57	-0.28	-1.49	18.93	18.93	18.57	87522
1731691800	18.85	-0.09	-0.48	18.87	19.1	18.85	148394
1731605400	18.94	0.08	0.42	18.8	19.01	18.7	159805
1731519000	18.86	0	0.00	18.86	18.86	18.86	0
1731432600	18.86	-0.85	-4.31	19.56	19.59	18.8	248499
1731346200	19.71	0.21	1.08	19.7	19.87	19.57	212110
1731087000	19.5	0.15	0.78	19.37	19.84	19.37	253601
1731000600	19.35	1.15	6.32	18.95	19.68	18.77	538501
1730914200	18.2	0.05	0.28	18.3	18.72	18	143844
1730827800	18.15	-0.28	-1.52	18.42	18.46	18.15	81913
1730741400	18.43	-0.05	-0.27	18.54	18.65	18.36	82226
1730482200	18.48	0.25	1.37	18.23	18.57	18.18	59767
1730395800	18.23	-0.13	-0.71	18.38	18.38	18.08	65813
1730309400	18.36	-0.37	-1.98	18.7	18.8	18.3	203798
1730223000	18.73	-0.12	-0.64	18.92	18.97	18.65	105428
1730136600	18.85	0.45	2.45	18.53	18.87	18.47	96493
1729873800	18.4	0.07	0.38	18.32	18.53	18.29	103766
1729787400	18.33	-0.07	-0.38	18.4	18.54	18	134729
1729701000	18.4	-0.16	-0.86	18.52	18.67	18.34	117096
1729614600	18.56	0	0.00	18.75	18.77	18.36	226417
1729528200	18.56	-0.17	-0.91	18.85	18.85	18.52	118061
1729269000	18.73	0.17	0.92	18.7	18.78	18.55	138445
1729182600	18.56	-0.54	-2.83	19.1	19.1	18.14	266452
1729096200	19.1	0.07	0.37	18.95	19.12	18.89	133357
1729009800	19.03	-0.05	-0.26	19.2	19.44	19.03	160558
1728923400	19.08	0.28	1.49	18.8	19.15	18.8	573047
1728664200	18.8	-0.04	-0.21	18.88	18.94	18.78	731150
1728577800	18.84	-0.07	-0.37	18.89	18.91	18.76	98256
1728491400	18.91	-0.05	-0.26	19.04	19.25	18.91	63181
1728405000	18.96	-0.28	-1.46	19.18	19.22	18.96	156677
1728318600	19.24	-0.15	-0.77	19.5	19.5	19.05	176016
1728059400	19.39	0.06	0.31	19.3	19.52	19.3	128996
1727973000	19.33	-0.79	-3.93	20	20.08	19.33	176311
1727886600	20.12	-0.16	-0.79	20.18	20.3	20	121671
1727800200	20.28	0.59	3.00	19.81	20.32	19.81	228111
1727713800	19.69	-0.27	-1.35	20.1	20.12	19.69	377918
1727454600	19.96	0.33	1.68	19.79	20.1	19.68	190831
1727368200	19.63	0.2	1.03	19.5	19.83	19.5	156921
1727281800	19.43	0.18	0.94	19.13	19.48	19.13	94599
1727195400	19.25	0.65	3.49	18.79	19.26	18.79	113746
1727109000	18.6	0.19	1.03	18.39	18.62	18.3	174269
1726849800	18.41	-0.79	-4.11	19.19	19.37	18.41	799712
1726763400	19.2	0.01	0.05	19.49	19.49	19	353259
1726677000	19.19	-0.59	-2.98	19.68	19.76	19.19	161054
1726590600	19.78	0.44	2.28	19.4	19.95	19.35	133686
1726504200	19.34	-0.16	-0.82	19.48	19.5	19.27	138150
1726245000	19.5	0.1	0.52	19.44	19.5	19.19	150362
1726158600	19.4	0.79	4.25	18.78	19.4	18.7	120261
1726072200	18.61	0.01	0.05	18.62	18.84	18.6	102256
1725985800	18.6	-0.32	-1.69	18.84	19.02	18.6	98772
1725899400	18.92	0.32	1.72	19.06	19.33	18.74	184280
1725640200	18.6	-0.21	-1.12	18.8	18.94	18.6	107082
1725553800	18.81	-0.1	-0.53	18.79	19.01	18.71	59316
1725467400	18.91	-0.25	-1.30	19.1	19.15	18.63	90561
1725381000	19.16	0.34	1.81	19.92	19.96	19.16	203465
1725294600	18.82	-0.1	-0.53	18.88	18.88	18.51	37597
1725035400	18.92	-0.18	-0.94	19.2	19.2	18.89	96049
1724949000	19.1	0.16	0.84	18.94	19.19	18.94	58129
1724862600	18.94	0.14	0.74	18.8	19	18.8	107490
1724776200	18.8	0.19	1.02	18.62	18.92	18.62	83156
1724689800	18.61	0.05	0.27	18.6	18.68	18.48	62419
1724430600	18.56	0.26	1.42	18.29	18.69	18.24	85879
1724344200	18.3	-0.14	-0.76	18.4	18.5	18.3	136119

Azelis Group NV

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions