Azelis Group NV (2R7)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.49 | -2.63299301451 | 18.61 | 18.7 | 18.149999 | 474 | 18.64274406 | DE |
| 4 | -0.48 | -2.58064516129 | 18.6 | 19.6 | 18.149999 | 303 | 18.8393241 | DE |
| 12 | -1.709999 | -8.62329342528 | 19.829999 | 23.56 | 18.149999 | 660 | 20.21593345 | DE |
| 26 | -3.94 | -17.8603807797 | 22.06 | 23.56 | 18.13 | 999 | 19.64946576 | DE |
| 52 | -1.32 | -6.79012345679 | 19.44 | 23.56 | 15.65 | 899 | 19.43175087 | DE |
| 156 | -1.32 | -6.79012345679 | 19.44 | 23.56 | 15.65 | 899 | 19.43175087 | DE |
| 260 | -1.32 | -6.79012345679 | 19.44 | 23.56 | 15.65 | 899 | 19.43175087 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 18.17 | -0.31 | -1.68 | 18.22 | 18.25 | 18.149999 | 689 |
| 1718915160 | 18.48 | -0.22 | -1.18 | 18.6 | 18.6 | 18.48 | 360 |
| 1718828820 | 18.7 | 0.02 | 0.11 | 18.66 | 18.7 | 18.66 | 1015 |
| 1718742360 | 18.68 | 0.07 | 0.38 | 18.68 | 18.68 | 18.68 | 250 |
| 1718656020 | 18.61 | 0 | 0.00 | 18.61 | 18.61 | 18.61 | 0 |
| 1718396820 | 18.61 | -0.32 | -1.69 | 18.61 | 18.61 | 18.61 | 270 |
| 1718310420 | 18.93 | -0.07 | -0.37 | 18.98 | 19 | 18.93 | 880 |
| 1718224020 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1718137620 | 19 | 0 | 0.00 | 19 | 19 | 19 | 2 |
| 1718051220 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1717792020 | 19 | -0.51 | -2.61 | 19 | 19 | 19 | 170 |
| 1717705620 | 19.51 | 0.37 | 1.93 | 19.51 | 19.51 | 19.51 | 190 |
| 1717619220 | 19.14 | 0 | 0.00 | 19.14 | 19.14 | 19.14 | 0 |
| 1717532820 | 19.14 | -0.37 | -1.90 | 19.14 | 19.14 | 19.14 | 170 |
| 1717446420 | 19.51 | -0.09 | -0.46 | 19.51 | 19.51 | 19.51 | 3 |
| 1717187220 | 19.6 | 0.12 | 0.62 | 19.51 | 19.6 | 19.51 | 160 |
| 1717100820 | 19.48 | 0 | 0.00 | 19.48 | 19.48 | 19.48 | 0 |
| 1717014420 | 19.48 | 0 | 0.00 | 19.48 | 19.48 | 19.48 | 0 |
| 1716928020 | 19.48 | 0.62 | 3.29 | 19.48 | 19.48 | 19.48 | 20 |
| 1716841560 | 18.86 | 0.12 | 0.64 | 18.86 | 18.86 | 18.86 | 210 |
| 1716582420 | 18.739999 | 0.2 | 1.08 | 18.6 | 18.739999 | 18.579999 | 547 |
| 1716496020 | 18.54 | -0.08 | -0.43 | 18.78 | 18.78 | 18.54 | 80 |
| 1716409620 | 18.62 | 0.08 | 0.43 | 18.6 | 18.63 | 18.6 | 668 |
| 1716323160 | 18.54 | -0.54 | -2.83 | 18.579999 | 18.809999 | 18.54 | 1099 |
| 1716236760 | 19.079999 | 0.1 | 0.53 | 18.84 | 19.079999 | 18.84 | 1729 |
| 1715977620 | 18.98 | -1.02 | -5.10 | 19.6 | 19.6 | 18.43 | 3061 |
| 1715891220 | 20 | -1.22 | -5.75 | 21.3 | 21.44 | 20 | 1001 |
| 1715804820 | 21.22 | -0.52 | -2.39 | 21.62 | 21.62 | 21.1 | 1799 |
| 1715718420 | 21.74 | -0.28 | -1.27 | 22 | 22 | 21.74 | 700 |
| 1715632020 | 22.02 | 0 | 0.00 | 22.02 | 22.02 | 22.02 | 0 |
| 1715372820 | 22.02 | 0 | 0.00 | 22.02 | 22.02 | 22.02 | 0 |
| 1715286420 | 22.02 | -0.06 | -0.27 | 22.02 | 22.02 | 22.02 | 2 |
| 1715200020 | 22.08 | -0.1 | -0.45 | 22.1 | 22.1 | 22.08 | 300 |
| 1715113620 | 22.18 | -0.48 | -2.12 | 22.18 | 22.18 | 22.18 | 1 |
| 1715027160 | 22.66 | 0 | 0.00 | 22.66 | 22.66 | 22.66 | 0 |
| 1714767960 | 22.66 | 0 | 0.00 | 22.66 | 22.66 | 22.66 | 0 |
| 1714681560 | 22.66 | -0.28 | -1.22 | 22.66 | 22.66 | 22.66 | 3 |
| 1714508820 | 22.94 | 0.02 | 0.09 | 22.94 | 22.94 | 22.94 | 500 |
| 1714422420 | 22.92 | 0.46 | 2.05 | 22.78 | 22.92 | 22.78 | 390 |
| 1714163220 | 22.46 | -0.2 | -0.88 | 22.46 | 22.46 | 22.46 | 230 |
| 1714076820 | 22.66 | -0.28 | -1.22 | 22.98 | 22.98 | 22.66 | 300 |
| 1713990420 | 22.94 | -0.34 | -1.46 | 23.34 | 23.34 | 22.94 | 66 |
| 1713903960 | 23.28 | 0.78 | 3.47 | 23.44 | 23.44 | 23.28 | 128 |
| 1713817620 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1713558420 | 22.5 | -0.34 | -1.49 | 22.5 | 22.5 | 22.5 | 30 |
| 1713472020 | 22.84 | -0.2 | -0.87 | 23.48 | 23.48 | 22.84 | 747 |
| 1713385620 | 23.04 | 2.56 | 12.50 | 20.44 | 23.56 | 20.42 | 3408 |
| 1713299220 | 20.48 | -0.38 | -1.82 | 20.2 | 20.48 | 20.2 | 1104 |
| 1713212820 | 20.86 | 0.18 | 0.87 | 20.579999 | 21.12 | 20.579999 | 478 |
| 1712953620 | 20.68 | 0.28 | 1.37 | 20.7 | 20.7 | 20.68 | 491 |
| 1712867220 | 20.399999 | -0.24 | -1.16 | 20.72 | 20.72 | 20.399999 | 451 |
| 1712780760 | 20.64 | 0.26 | 1.28 | 20.64 | 20.64 | 20.64 | 130 |
| 1712694360 | 20.38 | 0.4 | 2.00 | 20.04 | 20.48 | 20.04 | 862 |
| 1712607960 | 19.98 | 0.33 | 1.68 | 20.16 | 20.16 | 19.95 | 1054 |
| 1712348820 | 19.649999 | 0.48 | 2.50 | 19.67 | 19.67 | 19.649999 | 526 |
| 1712262360 | 19.17 | 0.53 | 2.84 | 19 | 19.17 | 19 | 81 |
| 1712175960 | 18.64 | -0.74 | -3.82 | 19.07 | 19.07 | 18.59 | 1422 |
| 1712089560 | 19.38 | -0.17 | -0.87 | 19.829999 | 19.829999 | 19.38 | 3253 |
| 1711661160 | 19.55 | -0.08 | -0.41 | 19.75 | 19.75 | 19.489999 | 4526 |
| 1711574820 | 19.63 | -0.34 | -1.70 | 19.63 | 19.63 | 19.63 | 200 |
| 1711488360 | 19.97 | -0.19 | -0.94 | 20.02 | 20.02 | 19.97 | 4386 |
| 1711401960 | 20.16 | 0 | 0.00 | 20.14 | 20.16 | 20.14 | 1000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
