Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Amsterdam - Delayed Quote EUR

Azerion Group N.V. (AZRN.AS)

Compare
1.6400
0.0000
(0.00%)
At close: February 21 at 5:35:13 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20251.61601.64001.61601.64001.640019,202
Feb 20, 20251.64601.64601.63001.64001.640044,994
Feb 19, 20251.64801.64801.64001.64801.648022,453
Feb 18, 20251.65001.65001.63401.64001.640038,863
Feb 17, 20251.65001.65001.62801.63201.632017,559
Feb 14, 20251.66201.66201.62001.64801.648041,419
Feb 13, 20251.65201.68001.61601.66401.664051,934
Feb 12, 20251.66601.67401.64801.66201.662024,334
Feb 11, 20251.64601.67401.64401.66601.666024,940
Feb 10, 20251.65001.68401.65001.67801.678043,542
Feb 7, 20251.67201.68001.64001.67001.670035,363
Feb 6, 20251.69401.69401.60801.64001.640038,994
Feb 5, 20251.69201.69401.65001.69401.694039,698
Feb 4, 20251.69401.69401.65401.67001.670033,518
Feb 3, 20251.57601.69401.56001.68601.686056,731
Jan 31, 20251.58201.64201.56401.63001.630043,091
Jan 30, 20251.62001.63801.56001.59001.590032,967
Jan 29, 20251.59801.63201.58401.60001.600055,280
Jan 28, 20251.58001.59801.56201.59001.590031,996
Jan 27, 20251.58001.60601.55801.58001.580040,631
Jan 24, 20251.53001.58001.53001.58001.580052,589
Jan 23, 20251.56201.57201.53001.53001.530052,797
Jan 22, 20251.57601.57601.55201.57401.574029,657
Jan 21, 20251.58001.58801.55401.57601.576027,269
Jan 20, 20251.56201.57001.55001.57001.570069,286
Jan 17, 20251.57001.57001.53001.56001.560056,427
Jan 16, 20251.56201.57601.54401.57601.576069,067
Jan 15, 20251.55801.62601.52201.56201.5620139,199
Jan 14, 20251.67201.67201.51001.53601.5360381,573
Jan 13, 20251.78801.78801.60801.65001.6500278,509
Jan 10, 20251.51201.79601.51201.77001.7700554,949
Jan 9, 20251.84001.97001.56001.56001.5600972,520
Jan 8, 20251.70001.87001.67001.80401.8040701,352
Jan 7, 20251.40201.67001.40201.64201.6420509,646
Jan 6, 20251.19001.44001.19001.44001.4400567,833
Jan 3, 20251.16201.17001.13201.16001.160026,706
Jan 2, 20251.16001.16201.11001.16201.162036,665
Dec 31, 20241.14001.16001.14001.16001.160055,383
Dec 30, 20241.13001.14001.08001.13801.138034,399
Dec 27, 20241.10001.11201.05001.11201.1120102,025
Dec 24, 20241.08001.11601.08001.10001.100051,028
Dec 23, 20241.01801.08001.01601.08001.080063,260
Dec 20, 20240.99101.02000.97301.01801.01805,262,920
Dec 19, 20240.99101.03600.99101.00001.000040,738
Dec 18, 20241.00001.03200.98001.02001.020032,378
Dec 17, 20241.00001.00400.96901.00401.004034,439
Dec 16, 20241.05401.05600.95000.99000.9900138,290
Dec 13, 20241.03801.06001.02201.04001.040035,954
Dec 12, 20241.05001.06801.01201.03801.0380114,570
Dec 11, 20241.12001.12001.04001.05001.0500174,975
Dec 10, 20241.16001.16001.08001.10001.1000260,390
Dec 9, 20241.19001.19401.12401.13001.1300154,173
Dec 6, 20241.19201.19401.18001.19201.192045,837
Dec 5, 20241.19201.19801.18201.18201.182021,410
Dec 4, 20241.18401.20001.18201.19201.19208,423
Dec 3, 20241.22601.22601.15201.19201.192057,949
Dec 2, 20241.18401.22801.18401.22001.220048,810
Nov 29, 20241.21801.22801.19001.22601.226017,654
Nov 28, 20241.21001.22001.17601.18201.182058,087
Nov 27, 20241.15201.21001.15201.21001.210083,267
Nov 26, 20241.22001.23801.12001.15001.1500151,033
Nov 25, 20241.26001.28601.20201.22001.2200360,762
Nov 22, 20241.28601.28801.22401.26601.266054,771
Nov 21, 20241.26801.27801.23001.27401.274031,914
Nov 20, 20241.26001.30801.21601.27001.2700160,633
Nov 19, 20241.38001.39601.24801.29801.2980194,240
Nov 18, 20241.30001.37601.29001.37401.374099,615
Nov 15, 20241.25201.30001.25001.30001.300028,206
Nov 14, 20241.21401.25001.21401.25001.250030,424
Nov 13, 20241.24401.24801.21601.21801.218016,841
Nov 12, 20241.24201.25801.21801.22001.220059,861
Nov 11, 20241.29001.29801.23001.24401.2440125,789
Nov 8, 20241.28201.29601.27001.29601.296013,983
Nov 7, 20241.27001.29601.25801.29601.296017,722
Nov 6, 20241.29001.30001.26001.28801.288011,127
Nov 5, 20241.29601.29601.26001.27001.27003,289
Nov 4, 20241.26601.30801.26601.28001.28005,828
Nov 1, 20241.29001.29801.27601.29401.29407,465
Oct 31, 20241.28401.32001.28401.30001.300062,643
Oct 30, 20241.32201.32401.28001.28001.280036,029
Oct 29, 20241.35001.35001.33001.33001.330020,739
Oct 28, 20241.37001.37801.33001.35001.350032,837
Oct 25, 20241.37001.37801.35201.37401.374022,778
Oct 24, 20241.39401.39601.36001.37801.378018,788
Oct 23, 20241.39001.39801.38001.39401.39409,414
Oct 22, 20241.39201.40001.39201.40001.40009,621
Oct 21, 20241.41401.42001.39001.39201.392019,794
Oct 18, 20241.43001.43201.41401.41401.41401,291
Oct 17, 20241.42201.43001.41401.43001.43002,731
Oct 16, 20241.42201.44801.41801.42201.42209,696
Oct 15, 20241.42801.45001.42601.42601.42608,212
Oct 14, 20241.41001.45001.41001.45001.450043,558
Oct 11, 20241.41801.42801.40401.42601.426015,383
Oct 10, 20241.44001.44001.41001.41601.416041,057
Oct 9, 20241.43001.45001.42001.45001.450017,885
Oct 8, 20241.43801.43801.42001.42001.42001,366
Oct 7, 20241.42801.43401.40201.42001.42005,836
Oct 4, 20241.42401.43801.42401.42401.42403,024
Oct 3, 20241.43001.43801.42001.42201.42204,563
Oct 2, 20241.42601.43201.40001.43001.430028,877
Oct 1, 20241.42601.46001.41601.42601.42607,223
Sep 30, 20241.44001.46001.41001.46001.460042,381
Sep 27, 20241.39001.43001.38001.42001.420074,589
Sep 26, 20241.49001.50401.36001.36001.3600132,103
Sep 25, 20241.55001.55001.49001.50001.500028,904
Sep 24, 20241.56001.56001.50201.55001.55008,722
Sep 23, 20241.54201.58001.52001.55001.550016,711
Sep 20, 20241.58601.59001.54401.58001.58007,010
Sep 19, 20241.56001.60001.54001.58001.580051,562
Sep 18, 20241.55001.55601.54001.55601.55607,752
Sep 17, 20241.53001.55001.48201.55001.550056,528
Sep 16, 20241.48001.52001.48001.48001.48004,949
Sep 13, 20241.51001.52001.50001.50001.500017,909
Sep 12, 20241.53001.54001.50001.50001.500015,759
Sep 11, 20241.51001.52001.46001.52001.520018,165
Sep 10, 20241.52001.52001.41201.50801.508044,254
Sep 9, 20241.38001.50001.36001.50001.500054,399
Sep 6, 20241.44001.44001.35001.38001.380054,651
Sep 5, 20241.46001.46801.40201.40201.402020,559
Sep 4, 20241.41201.46801.40401.41401.414012,110
Sep 3, 20241.48001.48001.44001.47001.470085,138
Sep 2, 20241.53001.53001.45201.46201.4620103,687
Aug 30, 20241.55401.56801.48001.49201.4920109,793
Aug 29, 20241.60001.60001.51201.57001.5700215,037
Aug 28, 20241.44801.68001.42001.67001.6700222,797
Aug 27, 20241.44001.44801.40401.43001.43006,284
Aug 26, 20241.47001.48001.41201.44001.440016,336
Aug 23, 20241.47001.47001.41801.46001.460016,946
Aug 22, 20241.47801.48801.42601.46001.46007,160
Aug 21, 20241.49001.49001.46001.48001.480032,050
Aug 20, 20241.49001.50001.48201.48201.48209,453
Aug 19, 20241.49801.50001.48001.49001.49008,716
Aug 16, 20241.49801.49801.48401.49801.49804,592
Aug 15, 20241.49801.49801.48001.49801.49805,787
Aug 14, 20241.49801.50001.48201.49801.49806,119
Aug 13, 20241.48801.49801.48001.49801.49805,543
Aug 12, 20241.48801.48801.46001.46001.46001,794
Aug 9, 20241.43201.48801.43201.47001.470013,947
Aug 8, 20241.49801.50001.45001.48801.488027,817
Aug 7, 20241.44001.49001.43801.49001.49008,133
Aug 6, 20241.42601.46001.41201.43001.430015,462
Aug 5, 20241.44001.44001.27201.41401.414067,513
Aug 2, 20241.54801.54801.48001.49001.490016,466
Aug 1, 20241.53801.54801.49001.52201.522031,031
Jul 31, 20241.52801.54001.49601.50201.502035,101
Jul 30, 20241.53601.54601.49001.50001.500034,045
Jul 29, 20241.57801.58001.49801.52001.520023,359
Jul 26, 20241.59601.59801.55001.57001.570020,074
Jul 25, 20241.58201.60001.57201.57401.574020,524
Jul 24, 20241.59801.60001.58401.60001.60006,773
Jul 23, 20241.61001.61001.58001.60001.60006,174
Jul 22, 20241.61401.62001.59001.61001.61003,995
Jul 19, 20241.61001.61401.59001.60001.600010,332
Jul 18, 20241.61001.61401.59201.61001.61004,390
Jul 17, 20241.61601.61601.57401.60001.600018,364
Jul 16, 20241.62601.62601.59001.60001.60007,800
Jul 15, 20241.63601.63601.59001.59401.594012,741
Jul 12, 20241.63601.63801.61001.63801.63805,495
Jul 11, 20241.62201.64001.61401.62001.620019,328
Jul 10, 20241.65401.65401.61001.63801.638010,248
Jul 9, 20241.66801.66801.63001.63001.63005,618
Jul 8, 20241.66601.67601.63201.66001.660011,611
Jul 5, 20241.67801.68401.62401.66801.668019,128
Jul 4, 20241.64801.67801.64001.64001.640011,596
Jul 3, 20241.64801.66001.62001.62001.620025,424
Jul 2, 20241.67801.67801.63001.63001.630014,774
Jul 1, 20241.63801.67801.62601.67801.678030,897
Jun 28, 20241.62801.62801.60401.62801.628024,499
Jun 27, 20241.63001.63001.59001.62801.628032,864
Jun 26, 20241.64401.66601.59001.62601.626071,538
Jun 25, 20241.67601.67801.64001.67001.670035,679
Jun 24, 20241.60401.64001.60401.62401.624010,491
Jun 21, 20241.57801.63001.57001.60401.604052,642
Jun 20, 20241.58001.67001.52001.59001.5900194,789
Jun 19, 20241.61001.62001.55001.58801.5880156,157
Jun 18, 20241.59201.64001.59201.60801.608016,897
Jun 17, 20241.61201.64801.60001.63201.632082,624
Jun 14, 20241.66401.68601.60401.64001.640040,925
Jun 13, 20241.69001.70001.65401.65401.654043,603
Jun 12, 20241.68001.71801.66401.69001.6900211,196
Jun 11, 20241.69801.69801.66001.68001.680023,578
Jun 10, 20241.68801.68801.65201.68601.686013,201
Jun 7, 20241.69001.69001.65201.65401.654028,248
Jun 6, 20241.72201.72801.67001.67001.670026,465
Jun 5, 20241.70001.71601.69001.70201.702028,388
Jun 4, 20241.71601.71601.67801.70001.700031,482
Jun 3, 20241.70201.73401.65001.71601.716077,452
May 31, 20241.74001.74601.69201.72401.724072,252
May 30, 20241.75001.84801.71201.74401.7440306,790
May 29, 20241.73801.74801.71201.74401.744027,238
May 28, 20241.70001.73601.70001.73601.736066,986
May 27, 20241.70001.74801.66401.69601.696063,477
May 24, 20241.76601.76601.70001.70001.700045,779
May 23, 20241.77001.77001.71401.76001.760073,950
May 22, 20241.75001.84001.74001.77401.7740159,219
May 21, 20241.74001.75001.71201.75001.750043,260
May 20, 20241.74401.74801.74001.74801.74807,998
May 17, 20241.72601.75001.72201.72201.722018,138
May 16, 20241.74801.75001.72601.74601.74607,846
May 15, 20241.72201.75001.72201.72201.722023,065
May 14, 20241.72801.75001.72001.72201.722023,194
May 13, 20241.72201.73401.72201.73001.73007,778
May 10, 20241.72601.75001.72601.74001.74009,427
May 9, 20241.72201.75001.72201.73001.73006,166
May 8, 20241.72201.75001.72201.75001.750011,225
May 7, 20241.72201.74801.72201.74001.740030,891
May 6, 20241.71601.75001.71601.72201.722014,044
May 3, 20241.74001.75001.71601.73401.734058,817
May 2, 20241.67001.74001.66201.74001.740042,239
Apr 30, 20241.70001.71801.69201.71601.716010,144
Apr 29, 20241.68401.72001.65401.70001.700018,757
Apr 26, 20241.66201.68601.65201.66801.66803,592,328
Apr 25, 20241.67001.68601.66001.67001.67007,781
Apr 24, 20241.67801.70801.66001.69001.690012,301
Apr 23, 20241.71601.71601.67801.70001.70003,206
Apr 22, 20241.71801.71801.68001.68001.68001,716
Apr 19, 20241.67001.70001.66401.70001.700019,172
Apr 18, 20241.69801.69801.66201.67001.67009,353
Apr 17, 20241.70001.73001.66001.66201.662027,683
Apr 16, 20241.71801.74001.70001.72801.728021,130
Apr 15, 20241.73201.74401.71801.71801.718012,577
Apr 12, 20241.72401.75001.71601.73601.736018,666
Apr 11, 20241.75001.75001.72401.72401.72409,395
Apr 10, 20241.74001.75001.72801.74401.744013,780
Apr 9, 20241.71401.74001.71201.74001.740017,027
Apr 8, 20241.71201.74001.71201.72001.720012,076
Apr 5, 20241.71001.74001.71001.71201.712015,596
Apr 4, 20241.70401.74201.70401.71601.716033,333
Apr 3, 20241.72001.74801.69001.70401.704040,060
Apr 2, 20241.75001.78001.72001.72001.720071,469
Mar 28, 20241.73501.74501.71501.72501.725030,125
Mar 27, 20241.71001.74501.71001.71501.715025,854
Mar 26, 20241.73001.74001.71001.71001.710018,422
Mar 25, 20241.72001.74001.70001.74001.740018,492
Mar 22, 20241.71001.74001.70501.70501.705033,193
Mar 21, 20241.73001.73001.70001.70001.700013,869
Mar 20, 20241.70501.73001.68001.73001.730040,129
Mar 19, 20241.71001.74001.68001.70001.700065,918
Mar 18, 20241.68001.79001.68001.71501.7150143,284
Mar 15, 20241.67001.70501.66501.67501.675015,677
Mar 14, 20241.66001.69501.65501.68001.680036,709
Mar 13, 20241.68001.69001.64501.67001.670043,018
Mar 12, 20241.70001.73501.63501.65001.650098,198
Mar 11, 20241.68501.75001.68501.68501.685079,058
Mar 8, 20241.70001.72001.67001.70001.700065,867
Mar 7, 20241.65001.70001.65001.68001.680070,080
Mar 6, 20241.61001.70001.61001.62501.6250127,360
Mar 5, 20241.65001.65001.60001.60501.605050,088
Mar 4, 20241.68001.68001.60001.64001.640075,741
Mar 1, 20241.70001.70001.65001.68001.680036,388
Feb 29, 20241.64501.78001.62001.69001.6900179,851
Feb 28, 20241.79001.81001.57001.57001.5700402,945
Feb 27, 20241.67501.80001.67501.78001.7800194,914
Feb 26, 20241.68501.69001.65501.67001.670017,342
Feb 23, 20241.68001.70001.66501.69501.695020,399
Feb 22, 20241.66501.70001.66501.67001.670026,049
Feb 21, 20241.68001.68001.66001.66001.660010,769