Azerion Group N.V. (AZRN.AS)
Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
03 July 2023 - 03 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 July 2024 | 1.6780 | 1.6780 | 1.6300 | 1.6300 | 1.6300 | 14,774 |
| 01 July 2024 | 1.6380 | 1.6780 | 1.6260 | 1.6780 | 1.6780 | 30,897 |
| 28 June 2024 | 1.6280 | 1.6280 | 1.6040 | 1.6280 | 1.6280 | 24,499 |
| 27 June 2024 | 1.6300 | 1.6300 | 1.5900 | 1.6280 | 1.6280 | 32,864 |
| 26 June 2024 | 1.6440 | 1.6660 | 1.5900 | 1.6260 | 1.6260 | 71,538 |
| 25 June 2024 | 1.6760 | 1.6780 | 1.6400 | 1.6700 | 1.6700 | 35,679 |
| 24 June 2024 | 1.6040 | 1.6400 | 1.6040 | 1.6240 | 1.6240 | 10,491 |
| 21 June 2024 | 1.5780 | 1.6300 | 1.5700 | 1.6040 | 1.6040 | 52,642 |
| 20 June 2024 | 1.5800 | 1.6700 | 1.5200 | 1.5900 | 1.5900 | 194,789 |
| 19 June 2024 | 1.6100 | 1.6200 | 1.5500 | 1.5880 | 1.5880 | 156,157 |
| 18 June 2024 | 1.5920 | 1.6400 | 1.5920 | 1.6080 | 1.6080 | 16,897 |
| 17 June 2024 | 1.6120 | 1.6480 | 1.6000 | 1.6320 | 1.6320 | 82,624 |
| 14 June 2024 | 1.6640 | 1.6860 | 1.6040 | 1.6400 | 1.6400 | 40,925 |
| 13 June 2024 | 1.6900 | 1.7000 | 1.6540 | 1.6540 | 1.6540 | 43,603 |
| 12 June 2024 | 1.6800 | 1.7180 | 1.6640 | 1.6900 | 1.6900 | 211,196 |
| 11 June 2024 | 1.6980 | 1.6980 | 1.6600 | 1.6800 | 1.6800 | 23,578 |
| 10 June 2024 | 1.6880 | 1.6880 | 1.6520 | 1.6860 | 1.6860 | 13,201 |
| 07 June 2024 | 1.6900 | 1.6900 | 1.6520 | 1.6540 | 1.6540 | 28,248 |
| 06 June 2024 | 1.7220 | 1.7280 | 1.6700 | 1.6700 | 1.6700 | 26,465 |
| 05 June 2024 | 1.7000 | 1.7160 | 1.6900 | 1.7020 | 1.7020 | 28,388 |
| 04 June 2024 | 1.7160 | 1.7160 | 1.6780 | 1.7000 | 1.7000 | 31,482 |
| 03 June 2024 | 1.7020 | 1.7340 | 1.6500 | 1.7160 | 1.7160 | 77,452 |
| 31 May 2024 | 1.7400 | 1.7460 | 1.6920 | 1.7240 | 1.7240 | 72,252 |
| 30 May 2024 | 1.7500 | 1.8480 | 1.7120 | 1.7440 | 1.7440 | 306,790 |
| 29 May 2024 | 1.7380 | 1.7480 | 1.7120 | 1.7440 | 1.7440 | 27,238 |
| 28 May 2024 | 1.7000 | 1.7360 | 1.7000 | 1.7360 | 1.7360 | 66,986 |
| 27 May 2024 | 1.7000 | 1.7480 | 1.6640 | 1.6960 | 1.6960 | 63,477 |
| 24 May 2024 | 1.7660 | 1.7660 | 1.7000 | 1.7000 | 1.7000 | 45,779 |
| 23 May 2024 | 1.7700 | 1.7700 | 1.7140 | 1.7600 | 1.7600 | 73,950 |
| 22 May 2024 | 1.7500 | 1.8400 | 1.7400 | 1.7740 | 1.7740 | 159,219 |
| 21 May 2024 | 1.7400 | 1.7500 | 1.7120 | 1.7500 | 1.7500 | 43,260 |
| 20 May 2024 | 1.7440 | 1.7480 | 1.7400 | 1.7480 | 1.7480 | 7,998 |
| 17 May 2024 | 1.7260 | 1.7500 | 1.7220 | 1.7220 | 1.7220 | 18,138 |
| 16 May 2024 | 1.7480 | 1.7500 | 1.7260 | 1.7460 | 1.7460 | 7,846 |
| 15 May 2024 | 1.7220 | 1.7500 | 1.7220 | 1.7220 | 1.7220 | 23,065 |
| 14 May 2024 | 1.7280 | 1.7500 | 1.7200 | 1.7220 | 1.7220 | 23,194 |
| 13 May 2024 | 1.7220 | 1.7340 | 1.7220 | 1.7300 | 1.7300 | 7,778 |
| 10 May 2024 | 1.7260 | 1.7500 | 1.7260 | 1.7400 | 1.7400 | 9,427 |
| 09 May 2024 | 1.7220 | 1.7500 | 1.7220 | 1.7300 | 1.7300 | 6,166 |
| 08 May 2024 | 1.7220 | 1.7500 | 1.7220 | 1.7500 | 1.7500 | 11,225 |
| 07 May 2024 | 1.7220 | 1.7480 | 1.7220 | 1.7400 | 1.7400 | 30,891 |
| 06 May 2024 | 1.7160 | 1.7500 | 1.7160 | 1.7220 | 1.7220 | 14,044 |
| 03 May 2024 | 1.7400 | 1.7500 | 1.7160 | 1.7340 | 1.7340 | 58,817 |
| 02 May 2024 | 1.6700 | 1.7400 | 1.6620 | 1.7400 | 1.7400 | 42,239 |
| 30 Apr 2024 | 1.7000 | 1.7180 | 1.6920 | 1.7160 | 1.7160 | 10,144 |
| 29 Apr 2024 | 1.6840 | 1.7200 | 1.6540 | 1.7000 | 1.7000 | 18,757 |
| 26 Apr 2024 | 1.6620 | 1.6860 | 1.6520 | 1.6680 | 1.6680 | 3,592,328 |
| 25 Apr 2024 | 1.6700 | 1.6860 | 1.6600 | 1.6700 | 1.6700 | 7,781 |
| 24 Apr 2024 | 1.6780 | 1.7080 | 1.6600 | 1.6900 | 1.6900 | 12,301 |
| 23 Apr 2024 | 1.7160 | 1.7160 | 1.6780 | 1.7000 | 1.7000 | 3,206 |
| 22 Apr 2024 | 1.7180 | 1.7180 | 1.6800 | 1.6800 | 1.6800 | 1,716 |
| 19 Apr 2024 | 1.6700 | 1.7000 | 1.6640 | 1.7000 | 1.7000 | 19,172 |
| 18 Apr 2024 | 1.6980 | 1.6980 | 1.6620 | 1.6700 | 1.6700 | 9,353 |
| 17 Apr 2024 | 1.7000 | 1.7300 | 1.6600 | 1.6620 | 1.6620 | 27,683 |
| 16 Apr 2024 | 1.7180 | 1.7400 | 1.7000 | 1.7280 | 1.7280 | 21,130 |
| 15 Apr 2024 | 1.7320 | 1.7440 | 1.7180 | 1.7180 | 1.7180 | 12,577 |
| 12 Apr 2024 | 1.7240 | 1.7500 | 1.7160 | 1.7360 | 1.7360 | 18,666 |
| 11 Apr 2024 | 1.7500 | 1.7500 | 1.7240 | 1.7240 | 1.7240 | 9,395 |
| 10 Apr 2024 | 1.7400 | 1.7500 | 1.7280 | 1.7440 | 1.7440 | 13,780 |
| 09 Apr 2024 | 1.7140 | 1.7400 | 1.7120 | 1.7400 | 1.7400 | 17,027 |
| 08 Apr 2024 | 1.7120 | 1.7400 | 1.7120 | 1.7200 | 1.7200 | 12,076 |
| 05 Apr 2024 | 1.7100 | 1.7400 | 1.7100 | 1.7120 | 1.7120 | 15,596 |
| 04 Apr 2024 | 1.7040 | 1.7420 | 1.7040 | 1.7160 | 1.7160 | 33,333 |
| 03 Apr 2024 | 1.7200 | 1.7480 | 1.6900 | 1.7040 | 1.7040 | 40,060 |
| 02 Apr 2024 | 1.7500 | 1.7800 | 1.7200 | 1.7200 | 1.7200 | 71,469 |
| 28 Mar 2024 | 1.7350 | 1.7450 | 1.7150 | 1.7250 | 1.7250 | 30,125 |
| 27 Mar 2024 | 1.7100 | 1.7450 | 1.7100 | 1.7150 | 1.7150 | 25,854 |
| 26 Mar 2024 | 1.7300 | 1.7400 | 1.7100 | 1.7100 | 1.7100 | 18,422 |
| 25 Mar 2024 | 1.7200 | 1.7400 | 1.7000 | 1.7400 | 1.7400 | 18,492 |
| 22 Mar 2024 | 1.7100 | 1.7400 | 1.7050 | 1.7050 | 1.7050 | 33,193 |
| 21 Mar 2024 | 1.7300 | 1.7300 | 1.7000 | 1.7000 | 1.7000 | 13,869 |
| 20 Mar 2024 | 1.7050 | 1.7300 | 1.6800 | 1.7300 | 1.7300 | 40,129 |
| 19 Mar 2024 | 1.7100 | 1.7400 | 1.6800 | 1.7000 | 1.7000 | 65,918 |
| 18 Mar 2024 | 1.6800 | 1.7900 | 1.6800 | 1.7150 | 1.7150 | 143,284 |
| 15 Mar 2024 | 1.6700 | 1.7050 | 1.6650 | 1.6750 | 1.6750 | 15,677 |
| 14 Mar 2024 | 1.6600 | 1.6950 | 1.6550 | 1.6800 | 1.6800 | 36,709 |
| 13 Mar 2024 | 1.6800 | 1.6900 | 1.6450 | 1.6700 | 1.6700 | 43,018 |
| 12 Mar 2024 | 1.7000 | 1.7350 | 1.6350 | 1.6500 | 1.6500 | 98,198 |
| 11 Mar 2024 | 1.6850 | 1.7500 | 1.6850 | 1.6850 | 1.6850 | 79,058 |
| 08 Mar 2024 | 1.7000 | 1.7200 | 1.6700 | 1.7000 | 1.7000 | 65,867 |
| 07 Mar 2024 | 1.6500 | 1.7000 | 1.6500 | 1.6800 | 1.6800 | 70,080 |
| 06 Mar 2024 | 1.6100 | 1.7000 | 1.6100 | 1.6250 | 1.6250 | 127,360 |
| 05 Mar 2024 | 1.6500 | 1.6500 | 1.6000 | 1.6050 | 1.6050 | 50,088 |
| 04 Mar 2024 | 1.6800 | 1.6800 | 1.6000 | 1.6400 | 1.6400 | 75,741 |
| 01 Mar 2024 | 1.7000 | 1.7000 | 1.6500 | 1.6800 | 1.6800 | 36,388 |
| 29 Feb 2024 | 1.6450 | 1.7800 | 1.6200 | 1.6900 | 1.6900 | 179,851 |
| 28 Feb 2024 | 1.7900 | 1.8100 | 1.5700 | 1.5700 | 1.5700 | 402,945 |
| 27 Feb 2024 | 1.6750 | 1.8000 | 1.6750 | 1.7800 | 1.7800 | 194,914 |
| 26 Feb 2024 | 1.6850 | 1.6900 | 1.6550 | 1.6700 | 1.6700 | 17,342 |
| 23 Feb 2024 | 1.6800 | 1.7000 | 1.6650 | 1.6950 | 1.6950 | 20,399 |
| 22 Feb 2024 | 1.6650 | 1.7000 | 1.6650 | 1.6700 | 1.6700 | 26,049 |
| 21 Feb 2024 | 1.6800 | 1.6800 | 1.6600 | 1.6600 | 1.6600 | 10,769 |
| 20 Feb 2024 | 1.6600 | 1.6950 | 1.6500 | 1.6800 | 1.6800 | 33,564 |
| 19 Feb 2024 | 1.6550 | 1.7100 | 1.6550 | 1.6600 | 1.6600 | 37,602 |
| 16 Feb 2024 | 1.6600 | 1.6950 | 1.6600 | 1.6800 | 1.6800 | 25,304 |
| 15 Feb 2024 | 1.6600 | 1.7000 | 1.6200 | 1.6550 | 1.6550 | 95,077 |
| 14 Feb 2024 | 1.6500 | 1.6800 | 1.6200 | 1.6300 | 1.6300 | 42,688 |
| 13 Feb 2024 | 1.6300 | 1.6650 | 1.6000 | 1.6000 | 1.6000 | 16,724 |
| 12 Feb 2024 | 1.6250 | 1.6800 | 1.6200 | 1.6400 | 1.6400 | 83,930 |
| 09 Feb 2024 | 1.6500 | 1.6700 | 1.6250 | 1.6600 | 1.6600 | 17,904 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.