Brussels - Delayed Quote EUR

Azelis Group NV (AZE.BR)

Compare
18.60 -0.21 (-1.12%)
At close: September 6 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Sep 6, 2024 18.80 18.94 18.60 18.60 18.60 107,082
Sep 5, 2024 18.79 19.01 18.71 18.81 18.81 59,316
Sep 4, 2024 19.10 19.15 18.63 18.91 18.91 90,561
Sep 3, 2024 19.92 19.96 19.16 19.16 19.16 203,465
Sep 2, 2024 18.88 18.88 18.51 18.82 18.82 37,597
Aug 30, 2024 19.20 19.20 18.89 18.92 18.92 96,049
Aug 29, 2024 18.94 19.19 18.94 19.10 19.10 58,129
Aug 28, 2024 18.80 19.00 18.80 18.94 18.94 107,490
Aug 27, 2024 18.62 18.92 18.62 18.80 18.80 83,156
Aug 26, 2024 18.60 18.68 18.48 18.61 18.61 62,419
Aug 23, 2024 18.29 18.69 18.24 18.56 18.56 85,879
Aug 22, 2024 18.40 18.50 18.30 18.30 18.30 136,119
Aug 21, 2024 18.32 18.50 18.21 18.44 18.44 106,885
Aug 20, 2024 18.40 18.45 18.21 18.32 18.32 88,022
Aug 19, 2024 17.73 18.40 17.73 18.40 18.40 189,268
Aug 16, 2024 17.50 17.54 17.23 17.43 17.43 126,323
Aug 15, 2024 17.20 17.63 17.09 17.46 17.46 96,895
Aug 14, 2024 17.10 17.22 16.97 17.14 17.14 115,926
Aug 13, 2024 17.27 17.29 17.01 17.14 17.14 88,923
Aug 12, 2024 17.33 17.46 17.17 17.27 17.27 59,161
Aug 9, 2024 17.35 17.47 17.04 17.25 17.25 68,842
Aug 8, 2024 16.90 17.25 16.73 17.20 17.20 120,556
Aug 7, 2024 17.01 17.21 16.95 17.05 17.05 100,612
Aug 6, 2024 16.87 17.19 16.68 16.81 16.81 185,071
Aug 5, 2024 16.50 16.80 16.23 16.46 16.46 241,531
Aug 2, 2024 17.38 17.39 16.84 16.94 16.94 215,778
Aug 1, 2024 17.60 18.18 17.40 17.49 17.49 224,900
Jul 31, 2024 17.67 17.97 17.50 17.50 17.50 126,454
Jul 30, 2024 17.55 17.80 17.51 17.51 17.51 125,442
Jul 29, 2024 17.70 17.75 17.51 17.59 17.59 100,453
Jul 26, 2024 17.70 17.80 17.50 17.63 17.63 209,018
Jul 25, 2024 17.63 17.75 17.40 17.65 17.65 140,377
Jul 24, 2024 17.75 17.85 17.63 17.82 17.82 99,156
Jul 23, 2024 17.73 17.89 17.70 17.89 17.89 87,493
Jul 22, 2024 17.65 18.00 17.65 17.72 17.72 89,857
Jul 19, 2024 18.06 18.07 17.54 17.54 17.54 102,600
Jul 18, 2024 18.23 18.30 17.92 18.06 18.06 159,405
Jul 17, 2024 17.65 18.10 17.51 18.10 18.10 235,867
Jul 16, 2024 17.27 17.75 17.15 17.65 17.65 94,502
Jul 15, 2024 17.42 17.42 17.11 17.35 17.35 78,726
Jul 12, 2024 17.38 17.45 17.15 17.42 17.42 101,434
Jul 11, 2024 17.00 17.47 16.93 17.47 17.47 172,383
Jul 10, 2024 17.10 17.14 16.93 16.96 16.96 64,485
Jul 9, 2024 17.04 17.22 16.92 17.08 17.08 194,471
Jul 8, 2024 17.10 17.31 17.04 17.11 17.11 105,509
Jul 5, 2024 17.16 17.23 17.00 17.12 17.12 216,346
Jul 4, 2024 16.97 17.30 16.95 17.10 17.10 182,567
Jul 3, 2024 17.04 17.09 16.83 16.92 16.92 165,155
Jul 2, 2024 16.66 17.00 16.66 16.83 16.83 177,087
Jul 1, 2024 17.00 17.15 16.63 16.63 16.63 200,937
Jun 28, 2024 0.22 Dividend
Jun 28, 2024 17.20 17.30 16.56 16.76 16.76 437,309
Jun 27, 2024 17.70 17.83 17.38 17.38 17.16 149,041
Jun 26, 2024 18.00 18.09 17.36 17.48 17.26 336,466
Jun 25, 2024 17.80 18.02 17.64 17.97 17.74 251,351
Jun 24, 2024 18.15 18.29 17.81 17.81 17.58 289,360
Jun 21, 2024 18.54 18.63 18.07 18.10 17.87 1,490,250
Jun 20, 2024 18.62 18.73 18.35 18.54 18.31 96,762
Jun 19, 2024 18.50 18.70 18.49 18.62 18.38 170,493
Jun 18, 2024 18.64 18.88 18.47 18.47 18.24 160,474
Jun 17, 2024 18.78 18.93 18.51 18.60 18.36 189,570
Jun 14, 2024 18.70 18.70 18.35 18.64 18.40 189,140
Jun 13, 2024 18.92 19.12 18.52 18.61 18.37 156,891
Jun 12, 2024 18.59 19.04 18.54 18.84 18.60 244,392
Jun 11, 2024 18.95 19.13 18.59 18.59 18.35 204,098
Jun 10, 2024 19.25 19.25 18.99 19.18 18.94 125,460
Jun 7, 2024 19.50 19.50 18.81 19.25 19.01 191,296
Jun 6, 2024 19.50 19.51 19.28 19.49 19.24 261,229
Jun 5, 2024 19.13 19.38 19.00 19.38 19.13 175,589
Jun 4, 2024 19.46 19.55 18.87 18.97 18.73 222,352
Jun 3, 2024 19.50 19.63 19.28 19.46 19.21 159,612
May 31, 2024 19.75 19.75 19.13 19.44 19.19 478,824
May 30, 2024 18.98 19.21 18.98 19.16 18.92 183,986
May 29, 2024 19.16 19.38 19.05 19.10 18.86 172,578
May 28, 2024 19.21 19.48 19.13 19.24 19.00 194,830
May 27, 2024 18.87 19.36 18.85 19.24 19.00 222,765
May 24, 2024 18.40 18.81 18.40 18.78 18.54 177,414
May 23, 2024 18.60 18.80 18.50 18.73 18.49 179,093
May 22, 2024 18.45 18.77 18.40 18.55 18.32 277,304
May 21, 2024 19.00 19.20 18.48 18.48 18.25 873,779
May 20, 2024 19.05 19.21 18.79 18.90 18.66 348,109
May 17, 2024 18.81 19.29 18.26 18.93 18.69 1,589,840
May 16, 2024 21.34 21.56 21.16 21.44 21.17 88,358
May 15, 2024 21.80 21.80 21.04 21.30 21.03 124,174
May 14, 2024 22.38 22.38 21.58 21.64 21.37 176,663
May 13, 2024 22.00 22.32 21.92 22.32 22.04 45,627
May 10, 2024 22.30 22.30 22.04 22.06 21.78 87,915
May 9, 2024 22.00 22.20 21.96 22.20 21.92 67,881
May 8, 2024 22.02 22.24 21.98 22.12 21.84 89,241
May 7, 2024 22.20 22.24 21.96 22.08 21.80 114,079
May 6, 2024 22.12 22.32 22.00 22.20 21.92 59,538
May 3, 2024 22.16 22.42 21.84 22.04 21.76 173,107
May 2, 2024 22.72 22.86 22.10 22.10 21.82 187,784
Apr 30, 2024 23.24 23.24 22.46 22.64 22.35 145,849
Apr 29, 2024 22.82 23.38 22.74 23.16 22.87 153,085
Apr 26, 2024 22.40 23.08 22.22 22.72 22.43 232,091
Apr 25, 2024 22.26 23.06 22.22 22.74 22.45 157,513
Apr 24, 2024 23.40 23.48 22.90 23.00 22.71 134,722
Apr 23, 2024 23.30 23.50 23.02 23.32 23.02 202,928
Apr 22, 2024 23.14 23.26 22.66 23.18 22.89 159,265
Apr 19, 2024 22.62 22.86 22.22 22.80 22.51 196,681
Apr 18, 2024 23.40 23.52 22.66 22.88 22.59 558,162
Apr 17, 2024 20.34 23.64 20.06 23.50 23.20 851,915
Apr 16, 2024 20.36 20.56 20.16 20.56 20.30 106,629
Apr 15, 2024 20.76 21.16 20.58 20.78 20.52 219,315
Apr 12, 2024 20.48 20.86 20.36 20.70 20.44 200,791
Apr 11, 2024 20.50 20.68 20.30 20.36 20.10 133,296
Apr 10, 2024 20.62 20.82 20.28 20.58 20.32 151,786
Apr 9, 2024 19.96 20.52 19.89 20.44 20.18 127,420
Apr 8, 2024 19.70 20.30 19.70 20.00 19.75 98,393
Apr 5, 2024 19.48 19.75 19.48 19.70 19.45 123,356
Apr 4, 2024 18.95 19.76 18.87 19.73 19.48 129,480
Apr 3, 2024 19.20 19.20 18.52 18.88 18.64 204,260
Apr 2, 2024 19.51 19.98 19.15 19.15 18.91 279,366
Mar 28, 2024 19.81 19.85 19.38 19.59 19.34 107,767
Mar 27, 2024 20.12 20.12 19.45 19.67 19.42 128,195
Mar 26, 2024 19.80 20.18 19.79 20.12 19.87 150,947
Mar 25, 2024 20.20 20.26 19.85 19.90 19.65 96,820
Mar 22, 2024 20.22 20.34 19.91 20.18 19.92 112,083
Mar 21, 2024 19.12 20.24 18.86 20.22 19.96 346,827
Mar 20, 2024 18.59 19.17 18.48 18.97 18.73 127,601
Mar 19, 2024 18.90 18.90 18.56 18.67 18.43 135,924
Mar 18, 2024 19.28 19.59 18.77 18.88 18.64 137,917
Mar 15, 2024 19.52 19.61 19.14 19.24 19.00 3,977,992
Mar 14, 2024 19.20 19.61 19.20 19.44 19.19 192,147
Mar 13, 2024 19.82 19.82 19.09 19.25 19.01 211,303
Mar 12, 2024 19.00 19.22 18.61 18.71 18.47 187,019
Mar 11, 2024 18.50 18.84 18.34 18.70 18.46 166,092
Mar 8, 2024 19.58 19.65 18.62 18.69 18.45 238,935
Mar 7, 2024 18.56 20.16 18.40 19.54 19.29 344,075
Mar 6, 2024 19.00 19.98 18.53 19.80 19.55 227,707
Mar 5, 2024 19.79 19.84 18.88 18.95 18.71 194,647
Mar 4, 2024 19.55 19.93 19.55 19.81 19.56 190,024
Mar 1, 2024 19.05 19.86 19.05 19.57 19.32 198,533
Feb 29, 2024 18.85 19.06 18.73 18.94 18.70 126,432
Feb 28, 2024 18.71 18.85 18.44 18.69 18.45 76,570
Feb 27, 2024 19.10 19.12 18.72 18.73 18.49 109,819
Feb 26, 2024 19.05 19.23 19.05 19.18 18.94 193,897
Feb 23, 2024 19.36 19.40 19.06 19.40 19.15 131,023
Feb 22, 2024 18.90 19.22 18.90 19.22 18.98 150,696
Feb 21, 2024 18.60 18.79 18.43 18.79 18.55 123,060
Feb 20, 2024 18.90 18.90 18.35 18.53 18.30 95,165
Feb 19, 2024 18.80 18.82 18.40 18.81 18.57 82,081
Feb 16, 2024 18.65 18.95 18.52 18.83 18.59 101,236
Feb 15, 2024 18.50 18.69 18.41 18.50 18.27 119,761
Feb 14, 2024 18.11 18.50 18.10 18.50 18.27 111,873
Feb 13, 2024 18.53 18.61 18.09 18.09 17.86 492,324
Feb 12, 2024 18.20 18.64 18.20 18.47 18.24 194,338
Feb 9, 2024 18.41 18.44 18.13 18.13 17.90 113,276
Feb 8, 2024 18.73 18.82 18.44 18.44 18.21 145,760
Feb 7, 2024 18.71 18.96 18.51 18.59 18.35 129,685
Feb 6, 2024 19.00 19.00 18.66 18.76 18.52 119,784
Feb 5, 2024 19.20 19.32 18.90 18.92 18.68 97,319
Feb 2, 2024 19.55 19.67 19.01 19.01 18.77 89,416
Feb 1, 2024 19.08 19.43 19.00 19.39 19.14 122,409
Jan 31, 2024 19.29 19.40 19.08 19.12 18.88 106,453
Jan 30, 2024 19.20 19.35 19.08 19.18 18.94 40,103
Jan 29, 2024 19.01 19.13 18.68 19.13 18.89 91,217
Jan 26, 2024 19.21 19.28 18.96 19.07 18.83 85,507
Jan 25, 2024 19.24 19.37 18.97 19.19 18.95 64,562
Jan 24, 2024 19.72 19.80 19.18 19.31 19.07 82,583
Jan 23, 2024 19.28 19.50 19.19 19.36 19.11 86,165
Jan 22, 2024 19.12 19.32 18.99 19.18 18.94 168,127
Jan 19, 2024 19.36 19.40 19.06 19.18 18.94 90,463
Jan 18, 2024 19.60 19.60 19.10 19.31 19.07 133,645
Jan 17, 2024 19.60 19.66 19.23 19.49 19.24 164,351
Jan 16, 2024 20.62 20.62 19.67 19.77 19.52 175,214
Jan 15, 2024 21.28 21.28 20.82 20.82 20.56 85,876
Jan 12, 2024 21.08 21.40 21.04 21.10 20.83 99,323
Jan 11, 2024 21.20 21.44 20.96 20.96 20.69 115,776
Jan 10, 2024 21.38 21.46 21.12 21.14 20.87 111,257
Jan 9, 2024 21.86 21.86 21.42 21.46 21.19 143,767
Jan 8, 2024 21.40 21.84 21.40 21.76 21.48 111,770
Jan 5, 2024 21.72 21.80 21.10 21.40 21.13 106,906
Jan 4, 2024 22.14 22.34 21.80 21.80 21.52 92,582
Jan 3, 2024 22.50 22.68 21.96 22.14 21.86 103,038
Jan 2, 2024 22.22 22.62 22.22 22.52 22.23 173,846
Dec 29, 2023 22.30 22.40 22.14 22.18 21.90 60,708
Dec 28, 2023 22.50 22.50 22.20 22.24 21.96 83,419
Dec 27, 2023 22.18 22.62 22.14 22.42 22.14 97,701
Dec 22, 2023 21.96 22.18 21.94 22.02 21.74 63,571
Dec 21, 2023 22.16 22.24 21.96 22.06 21.78 63,615
Dec 20, 2023 22.16 22.36 22.08 22.16 21.88 81,848
Dec 19, 2023 22.18 22.20 21.86 22.08 21.80 151,383
Dec 18, 2023 21.90 22.58 21.70 22.24 21.96 144,927
Dec 15, 2023 22.20 22.20 21.58 21.86 21.58 276,155
Dec 14, 2023 21.80 22.30 21.80 21.88 21.60 118,024
Dec 13, 2023 21.62 21.98 21.40 21.42 21.15 97,924
Dec 12, 2023 22.00 22.00 21.44 21.60 21.33 109,697
Dec 11, 2023 22.12 22.28 21.82 21.82 21.54 136,649
Dec 8, 2023 21.58 22.18 21.56 22.00 21.72 117,128
Dec 7, 2023 21.22 21.58 21.20 21.54 21.27 67,296
Dec 6, 2023 20.94 21.54 20.90 21.40 21.13 108,309
Dec 5, 2023 20.64 20.90 20.60 20.90 20.64 66,228
Dec 4, 2023 20.68 20.76 20.48 20.74 20.48 123,672
Dec 1, 2023 20.42 20.70 20.42 20.64 20.38 104,103
Nov 30, 2023 20.18 20.64 20.06 20.52 20.26 171,707
Nov 29, 2023 19.80 20.20 19.80 20.12 19.87 65,725
Nov 28, 2023 19.80 19.95 19.61 19.79 19.54 105,060
Nov 27, 2023 19.80 20.20 19.65 19.84 19.59 60,821
Nov 24, 2023 20.20 20.24 19.70 19.91 19.66 66,864
Nov 23, 2023 19.90 20.24 19.90 20.20 19.94 86,764
Nov 22, 2023 19.67 19.97 19.56 19.87 19.62 71,165
Nov 21, 2023 19.62 19.81 19.56 19.70 19.45 103,073
Nov 20, 2023 19.53 19.70 19.42 19.64 19.39 84,456
Nov 17, 2023 19.75 19.81 19.47 19.62 19.37 103,149
Nov 16, 2023 19.75 19.94 19.72 19.76 19.51 156,042
Nov 15, 2023 19.69 20.06 19.41 19.88 19.63 144,190
Nov 14, 2023 18.61 19.67 18.55 19.67 19.42 191,285
Nov 13, 2023 18.17 18.59 17.84 18.59 18.35 98,428
Nov 10, 2023 18.35 18.80 18.07 18.13 17.90 178,246
Nov 9, 2023 16.90 19.18 16.72 19.03 18.79 354,802
Nov 8, 2023 16.69 17.09 16.61 16.61 16.40 266,404
Nov 7, 2023 16.76 16.90 16.65 16.74 16.53 84,334
Nov 6, 2023 17.29 17.33 16.69 16.78 16.57 78,290
Nov 3, 2023 17.00 17.56 17.00 17.23 17.01 80,534
Nov 2, 2023 16.88 17.16 16.74 16.85 16.64 111,132
Nov 1, 2023 16.26 16.38 16.01 16.37 16.16 73,384
Oct 31, 2023 15.85 16.38 15.85 16.10 15.90 94,482
Oct 30, 2023 16.23 16.37 15.81 15.83 15.63 67,176
Oct 27, 2023 15.75 16.33 15.75 16.09 15.89 84,868
Oct 26, 2023 16.10 16.12 15.56 15.92 15.72 81,913
Oct 25, 2023 16.49 16.49 16.07 16.24 16.03 68,324
Oct 24, 2023 16.30 16.50 16.24 16.44 16.23 50,585
Oct 23, 2023 16.25 16.50 15.91 16.45 16.24 80,858
Oct 20, 2023 16.20 16.44 16.20 16.30 16.09 81,166
Oct 19, 2023 16.00 16.55 15.91 16.45 16.24 69,213
Oct 18, 2023 16.55 16.68 16.09 16.15 15.95 88,790
Oct 17, 2023 16.77 17.04 16.59 16.65 16.44 75,200
Oct 16, 2023 16.59 16.87 16.31 16.72 16.51 59,750
Oct 13, 2023 16.60 16.93 16.50 16.50 16.29 131,206
Oct 12, 2023 16.86 17.05 16.60 16.63 16.42 103,192
Oct 11, 2023 17.39 17.45 16.75 16.78 16.57 158,910
Oct 10, 2023 17.70 17.92 17.39 17.40 17.18 194,148
Oct 9, 2023 17.85 17.91 17.53 17.54 17.32 101,157
Oct 6, 2023 18.30 18.30 17.63 17.92 17.69 92,012
Oct 5, 2023 18.20 18.35 17.97 18.06 17.83 90,046
Oct 4, 2023 17.70 18.28 17.70 18.10 17.87 120,885
Oct 3, 2023 18.35 18.44 18.15 18.39 18.16 105,394
Oct 2, 2023 18.58 18.67 18.22 18.39 18.16 72,555
Sep 29, 2023 18.00 18.75 18.00 18.71 18.47 247,907
Sep 28, 2023 17.93 18.03 17.70 18.01 17.78 76,805
Sep 27, 2023 18.00 18.10 17.88 17.88 17.65 81,682
Sep 26, 2023 18.03 18.22 17.84 18.02 17.79 144,119
Sep 25, 2023 18.19 18.33 17.96 18.21 17.98 93,380
Sep 22, 2023 17.70 18.06 17.64 18.00 17.77 92,789
Sep 21, 2023 18.25 18.25 17.62 17.69 17.47 123,031
Sep 20, 2023 18.45 18.56 18.13 18.30 18.07 75,187
Sep 19, 2023 18.21 18.40 18.00 18.09 17.86 106,665
Sep 18, 2023 18.88 18.90 18.25 18.35 18.12 74,084
Sep 15, 2023 18.50 19.02 18.43 18.86 18.62 426,029
Sep 14, 2023 17.89 18.35 17.72 18.35 18.12 101,484
Sep 13, 2023 17.63 17.92 17.56 17.90 17.67 73,764
Sep 12, 2023 18.02 18.23 17.56 17.89 17.66 93,436
Sep 11, 2023 18.30 18.45 18.10 18.19 17.96 119,417
Sep 8, 2023 18.70 18.90 18.22 18.22 17.99 123,620
Sep 7, 2023 19.09 19.09 18.62 18.66 18.42 129,186
Sep 6, 2023 19.37 19.51 18.91 19.10 18.86 151,006

Related Tickers

IMCD.AS IMCD N.V.
146.90
-1.31%
 
AKZA.AS Akzo Nobel N.V.
57.64
-1.17%
 
BNR.DE Brenntag SE
64.28
-1.50%
 
ECVT Ecovyst Inc.
6.61
-3.08%
 
CRDA.L Croda International Plc
3,868.00
+0.26%
 
SIKA.SW Sika AG
259.00
-1.26%
 
AVTX.AS Avantium N.V.
1.7880
-1.11%
 
LWLG Lightwave Logic, Inc.
2.6000
-2.26%
 
LYB LyondellBasell Industries N.V.
93.49
-0.79%
 
ALTM Arcadium Lithium plc
2.2600
-5.44%