Azerion Group NV (AZRN)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.164 | -10.3404791929 | 1.586 | 1.59 | 1.36 | 38690 | 1.41386937 | DE |
| 4 | -0.132 | -8.49420849421 | 1.554 | 1.6 | 1.35 | 42533 | 1.46985288 | DE |
| 12 | -0.256 | -15.2562574493 | 1.678 | 1.684 | 1.35 | 30720 | 1.52491236 | DE |
| 26 | -0.288 | -16.8421052632 | 1.71 | 1.848 | 1.35 | 64650 | 1.64507412 | DE |
| 52 | -0.668 | -31.961722488 | 2.09 | 2.43 | 1.35 | 69697 | 1.79325181 | DE |
| 156 | -8.378 | -85.4897959184 | 9.8 | 10.388 | 1.275 | 105219 | 2.66598814 | DE |
| 260 | -8.378 | -85.4897959184 | 9.8 | 10.388 | 1.275 | 105219 | 2.66598814 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727368200 | 1.36 | -0.14 | -9.33 | 1.49 | 1.504 | 1.36 | 132103 |
| 1727281800 | 1.5 | -0.05 | -3.23 | 1.55 | 1.55 | 1.49 | 28904 |
| 1727195400 | 1.55 | 0 | 0.00 | 1.56 | 1.56 | 1.502 | 8722 |
| 1727109000 | 1.55 | -0.03 | -1.90 | 1.542 | 1.58 | 1.52 | 16711 |
| 1726849800 | 1.58 | 0 | 0.00 | 1.586 | 1.59 | 1.544 | 7010 |
| 1726763400 | 1.58 | 0.02 | 1.54 | 1.56 | 1.6 | 1.54 | 51562 |
| 1726677000 | 1.556 | 0.01 | 0.39 | 1.55 | 1.556 | 1.54 | 7752 |
| 1726590600 | 1.55 | 0.07 | 4.73 | 1.53 | 1.55 | 1.482 | 56528 |
| 1726504200 | 1.48 | -0.02 | -1.33 | 1.48 | 1.52 | 1.48 | 4949 |
| 1726245000 | 1.5 | 0 | 0.00 | 1.51 | 1.52 | 1.5 | 17909 |
| 1726158600 | 1.5 | -0.02 | -1.32 | 1.53 | 1.54 | 1.5 | 15759 |
| 1726072200 | 1.52 | 0.01 | 0.80 | 1.51 | 1.52 | 1.46 | 18165 |
| 1725985800 | 1.508 | 0.01 | 0.53 | 1.52 | 1.52 | 1.412 | 44254 |
| 1725899400 | 1.5 | 0.12 | 8.70 | 1.3799999 | 1.5 | 1.36 | 54399 |
| 1725640200 | 1.3799999 | -0.02 | -1.57 | 1.44 | 1.44 | 1.35 | 54651 |
| 1725553800 | 1.402 | -0.01 | -0.85 | 1.46 | 1.468 | 1.402 | 20559 |
| 1725467400 | 1.414 | -0.06 | -3.81 | 1.412 | 1.468 | 1.404 | 12110 |
| 1725381000 | 1.47 | 0.01 | 0.55 | 1.48 | 1.48 | 1.44 | 85138 |
| 1725294600 | 1.462 | -0.03 | -2.01 | 1.53 | 1.53 | 1.452 | 103687 |
| 1725035400 | 1.492 | -0.08 | -4.97 | 1.554 | 1.568 | 1.48 | 109793 |
| 1724949000 | 1.57 | -0.1 | -5.99 | 1.6 | 1.6 | 1.512 | 215037 |
| 1724862600 | 1.67 | 0.24 | 16.78 | 1.448 | 1.68 | 1.42 | 222797 |
| 1724776200 | 1.43 | -0.01 | -0.69 | 1.44 | 1.448 | 1.404 | 6284 |
| 1724689800 | 1.44 | -0.02 | -1.37 | 1.47 | 1.48 | 1.412 | 16336 |
| 1724430600 | 1.46 | 0 | 0.00 | 1.47 | 1.47 | 1.418 | 16946 |
| 1724344200 | 1.46 | -0.02 | -1.35 | 1.478 | 1.488 | 1.426 | 7160 |
| 1724257800 | 1.48 | -0 | -0.13 | 1.49 | 1.49 | 1.46 | 32050 |
| 1724171400 | 1.482 | -0.01 | -0.54 | 1.49 | 1.5 | 1.482 | 9453 |
| 1724085000 | 1.49 | -0.01 | -0.53 | 1.498 | 1.5 | 1.48 | 8716 |
| 1723825800 | 1.498 | 0 | 0.00 | 1.498 | 1.498 | 1.484 | 4592 |
| 1723739400 | 1.498 | 0 | 0.00 | 1.498 | 1.498 | 1.48 | 5787 |
| 1723653000 | 1.498 | 0 | 0.00 | 1.498 | 1.5 | 1.482 | 6119 |
| 1723566600 | 1.498 | 0.04 | 2.60 | 1.488 | 1.498 | 1.48 | 5543 |
| 1723480200 | 1.46 | -0.01 | -0.68 | 1.488 | 1.488 | 1.46 | 1794 |
| 1723221000 | 1.47 | -0.02 | -1.21 | 1.432 | 1.488 | 1.432 | 13947 |
| 1723134600 | 1.488 | -0 | -0.13 | 1.498 | 1.5 | 1.45 | 27817 |
| 1723048200 | 1.49 | 0.06 | 4.20 | 1.44 | 1.49 | 1.438 | 8133 |
| 1722961800 | 1.43 | 0.02 | 1.13 | 1.426 | 1.46 | 1.412 | 15462 |
| 1722875400 | 1.414 | -0.08 | -5.10 | 1.44 | 1.44 | 1.272 | 67513 |
| 1722616200 | 1.49 | -0.03 | -2.10 | 1.548 | 1.548 | 1.48 | 16466 |
| 1722529800 | 1.522 | 0.02 | 1.33 | 1.538 | 1.548 | 1.49 | 31031 |
| 1722443400 | 1.502 | 0 | 0.13 | 1.528 | 1.54 | 1.496 | 35101 |
| 1722357000 | 1.5 | -0.07 | -4.46 | 1.536 | 1.546 | 1.49 | 34045 |
| 1722270600 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1722011400 | 1.57 | -0 | -0.25 | 1.596 | 1.598 | 1.55 | 20074 |
| 1721925000 | 1.574 | -0.03 | -1.63 | 1.582 | 1.6 | 1.572 | 20524 |
| 1721838600 | 1.6 | 0 | 0.00 | 1.598 | 1.6 | 1.584 | 6773 |
| 1721752200 | 1.6 | -0.01 | -0.62 | 1.61 | 1.61 | 1.58 | 6174 |
| 1721665800 | 1.61 | 0 | 0.00 | 1.614 | 1.62 | 1.59 | 3995 |
| 1721406600 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
| 1721320200 | 1.61 | 0.01 | 0.63 | 1.61 | 1.614 | 1.592 | 4390 |
| 1721233800 | 1.6 | 0 | 0.00 | 1.616 | 1.616 | 1.574 | 18364 |
| 1721147400 | 1.6 | 0.01 | 0.38 | 1.6259999 | 1.6259999 | 1.59 | 7800 |
| 1721061000 | 1.594 | -0.04 | -2.69 | 1.6359999 | 1.6359999 | 1.59 | 12741 |
| 1720801800 | 1.6379999 | 0.02 | 1.11 | 1.6359999 | 1.6379999 | 1.61 | 5495 |
| 1720715400 | 1.62 | -0.02 | -1.10 | 1.622 | 1.6399999 | 1.614 | 19328 |
| 1720629000 | 1.6379999 | 0.01 | 0.49 | 1.654 | 1.654 | 1.61 | 10248 |
| 1720542600 | 1.6299999 | -0.03 | -1.81 | 1.668 | 1.668 | 1.6299999 | 5618 |
| 1720456200 | 1.66 | -0.01 | -0.48 | 1.666 | 1.676 | 1.6319999 | 11611 |
| 1720197000 | 1.668 | 0.03 | 1.71 | 1.678 | 1.684 | 1.624 | 19128 |
| 1720110600 | 1.6399999 | 0.02 | 1.23 | 1.648 | 1.678 | 1.6399999 | 11596 |
| 1720024200 | 1.62 | -0.01 | -0.61 | 1.648 | 1.66 | 1.62 | 25424 |
| 1719937800 | 1.6299999 | -0.05 | -2.86 | 1.678 | 1.678 | 1.6299999 | 14774 |
| 1719851400 | 1.678 | 0.05 | 3.07 | 1.6379999 | 1.678 | 1.6259999 | 30897 |
| 1719592200 | 1.6279999 | 0 | 0.00 | 1.6279999 | 1.6279999 | 1.604 | 24499 |
| 1719505800 | 1.6279999 | 0 | 0.12 | 1.6299999 | 1.6299999 | 1.59 | 32864 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
