Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

AZE Azelis Group NV

19.16

0.25 (1.32%)

Dec 24 2024 - Closed

Delayed by 15 minutes

AZE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 24 2024	19.16	0.25	1.32%	19.02	19.16	18.94	51,315
Dec 23 2024	18.91	0.05	0.27%	18.73	18.99	18.68	108,722
Dec 20 2024	18.86	-0.09	-0.47%	18.88	19.02	18.81	539,932
Dec 19 2024	18.95	-0.14	-0.73%	18.82	19.00	18.70	343,111
Dec 18 2024	19.09	0.34	1.81%	18.76	19.14	18.76	241,579
Dec 17 2024	18.75	-0.62	-3.20%	19.21	19.32	18.67	464,283
Dec 16 2024	19.37	-0.41	-2.07%	19.73	19.80	19.25	392,211
Dec 13 2024	19.78	0.12	0.61%	19.66	19.82	19.53	272,181
Dec 12 2024	19.66	-0.06	-0.30%	19.72	19.85	19.53	156,697
Dec 11 2024	19.72	0.26	1.34%	19.36	19.88	19.13	154,291
Dec 10 2024	19.46	0.07	0.36%	19.22	19.55	19.20	194,394
Dec 09 2024	19.39	0.33	1.73%	19.16	19.45	19.16	191,872
Dec 06 2024	19.06	0.67	3.64%	18.40	19.18	18.39	200,166
Dec 05 2024	18.39	-0.01	-0.05%	18.40	18.42	18.24	235,040
Dec 04 2024	18.40	-0.08	-0.43%	18.50	18.53	18.25	190,518
Dec 03 2024	18.48	-0.03	-0.16%	18.58	18.61	18.42	157,811
Dec 02 2024	18.51	0.09	0.49%	18.38	18.67	18.38	143,381
Nov 29 2024	18.42	-0.13	-0.70%	18.49	18.58	18.34	237,750
Nov 28 2024	18.55	0.15	0.82%	18.47	18.55	18.38	263,401
Nov 27 2024	18.40	0.18	0.99%	18.20	18.42	18.17	269,279
Nov 26 2024	18.22	0.20	1.11%	18.03	18.28	18.03	214,406
Nov 25 2024	18.02	0.03	0.17%	18.14	18.37	17.95	6,584,309
Nov 22 2024	17.99	-0.07	-0.39%	18.26	18.46	17.95	153,076
Nov 21 2024	18.06	0.10	0.56%	18.00	18.12	17.90	219,057
Nov 20 2024	17.96	-0.44	-2.39%	18.60	18.61	17.96	109,934
Nov 19 2024	18.40	-0.17	-0.92%	18.64	18.70	18.28	239,765
Nov 18 2024	18.57	-0.28	-1.49%	18.93	18.93	18.57	87,522
Nov 15 2024	18.85	-0.09	-0.48%	18.87	19.10	18.85	148,394
Nov 14 2024	18.94	0.21	1.12%	18.80	19.01	18.70	159,805
Nov 13 2024	18.73	-0.13	-0.69%	18.56	19.10	18.54	198,503
Nov 12 2024	18.86	-0.85	-4.31%	19.56	19.59	18.80	248,499
Nov 11 2024	19.71	0.21	1.08%	19.70	19.87	19.57	212,110
Nov 08 2024	19.50	0.15	0.78%	19.37	19.84	19.37	253,601
Nov 07 2024	19.35	1.15	6.32%	18.95	19.68	18.77	538,501
Nov 06 2024	18.20	0.05	0.28%	18.30	18.72	18.00	143,844
Nov 05 2024	18.15	-0.28	-1.52%	18.42	18.46	18.15	81,913
Nov 04 2024	18.43	-0.05	-0.27%	18.54	18.65	18.36	82,226
Nov 01 2024	18.48	0.25	1.37%	18.23	18.57	18.18	59,767
Oct 31 2024	18.23	-0.13	-0.71%	18.38	18.38	18.08	65,813
Oct 30 2024	18.36	-0.37	-1.98%	18.70	18.80	18.30	203,798
Oct 29 2024	18.73	-0.12	-0.64%	18.92	18.97	18.65	105,428
Oct 28 2024	18.85	0.45	2.45%	18.53	18.87	18.47	96,493
Oct 25 2024	18.40	0.07	0.38%	18.32	18.53	18.29	103,766
Oct 24 2024	18.33	-0.07	-0.38%	18.40	18.54	18.00	134,729
Oct 23 2024	18.40	-0.16	-0.86%	18.52	18.67	18.34	117,096
Oct 22 2024	18.56	0.00	0.00%	18.75	18.77	18.36	226,417
Oct 21 2024	18.56	-0.17	-0.91%	18.85	18.85	18.52	118,061
Oct 18 2024	18.73	0.17	0.92%	18.70	18.78	18.55	138,445
Oct 17 2024	18.56	-0.54	-2.83%	19.10	19.10	18.14	266,452
Oct 16 2024	19.10	0.07	0.37%	18.95	19.12	18.89	133,357
Oct 15 2024	19.03	-0.05	-0.26%	19.20	19.44	19.03	160,558
Oct 14 2024	19.08	0.28	1.49%	18.80	19.15	18.80	573,047
Oct 11 2024	18.80	-0.04	-0.21%	18.88	18.94	18.78	731,150
Oct 10 2024	18.84	-0.07	-0.37%	18.89	18.91	18.76	98,256
Oct 09 2024	18.91	-0.05	-0.26%	19.04	19.25	18.91	63,181
Oct 08 2024	18.96	-0.28	-1.46%	19.18	19.22	18.96	156,677
Oct 07 2024	19.24	-0.15	-0.77%	19.50	19.50	19.05	176,016
Oct 04 2024	19.39	0.06	0.31%	19.30	19.52	19.30	128,996
Oct 03 2024	19.33	-0.79	-3.93%	20.00	20.08	19.33	176,311
Oct 02 2024	20.12	-0.16	-0.79%	20.18	20.30	20.00	121,671
Oct 01 2024	20.28	0.59	3.00%	19.81	20.32	19.81	228,111
Sep 30 2024	19.69	-0.27	-1.35%	20.10	20.12	19.69	377,918
Sep 27 2024	19.96	0.33	1.68%	19.79	20.10	19.68	190,831

Azelis Group NV

Bnp Paribas Issuance

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