Azelis Group NV (AZE)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.62 | 3.59004053272 | 17.27 | 18.3 | 17.15 | 136446 | 17.89405251 | DE |
| 4 | 0.09 | 0.505617977528 | 17.8 | 18.3 | 16.56 | 166952 | 17.30612154 | DE |
| 12 | -5.35 | -23.0206540448 | 23.24 | 23.24 | 16.56 | 229283 | 18.68001336 | DE |
| 26 | -1.39 | -7.20954356846 | 19.28 | 23.64 | 16.56 | 227644 | 19.3305053 | DE |
| 52 | -4.77 | -21.0503089144 | 22.66 | 23.64 | 15.56 | 169928 | 19.40700733 | DE |
| 156 | -8.27 | -31.6131498471 | 26.16 | 29.9 | 14.876 | 121710 | 21.85380265 | DE |
| 260 | -8.27 | -31.6131498471 | 26.16 | 29.9 | 14.876 | 121710 | 21.85380265 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 17.89 | 0.17 | 0.96 | 17.73 | 17.89 | 17.7 | 87493 |
| 1721665800 | 17.72 | 0.18 | 1.03 | 17.65 | 18 | 17.65 | 89857 |
| 1721406600 | 17.54 | -0.52 | -2.88 | 18.06 | 18.07 | 17.54 | 102600 |
| 1721320200 | 18.06 | -0.04 | -0.22 | 18.23 | 18.3 | 17.92 | 159405 |
| 1721233800 | 18.1 | 0.45 | 2.55 | 17.65 | 18.1 | 17.51 | 235867 |
| 1721147400 | 17.65 | 0.3 | 1.73 | 17.27 | 17.75 | 17.15 | 94502 |
| 1721061000 | 17.35 | -0.07 | -0.40 | 17.42 | 17.42 | 17.11 | 78726 |
| 1720801800 | 17.42 | -0.05 | -0.29 | 17.38 | 17.45 | 17.15 | 101434 |
| 1720715400 | 17.47 | 0.51 | 3.01 | 17 | 17.47 | 16.93 | 172383 |
| 1720629000 | 16.96 | -0.12 | -0.70 | 17.1 | 17.14 | 16.93 | 64485 |
| 1720542600 | 17.08 | -0.03 | -0.18 | 17.04 | 17.22 | 16.92 | 194471 |
| 1720456200 | 17.11 | -0.01 | -0.06 | 17.1 | 17.31 | 17.04 | 105509 |
| 1720197000 | 17.12 | 0.02 | 0.12 | 17.16 | 17.23 | 17 | 216346 |
| 1720110600 | 17.1 | 0.18 | 1.06 | 16.97 | 17.3 | 16.95 | 182567 |
| 1720024200 | 16.92 | 0.09 | 0.53 | 17.04 | 17.09 | 16.83 | 165155 |
| 1719937800 | 16.83 | 0.2 | 1.20 | 16.66 | 17 | 16.66 | 177087 |
| 1719851400 | 16.629999 | -0.13 | -0.78 | 17 | 17.15 | 16.629999 | 200937 |
| 1719592200 | 16.76 | -0.62 | -3.57 | 17.2 | 17.3 | 16.559999 | 437309 |
| 1719505800 | 17.38 | -0.1 | -0.57 | 17.7 | 17.83 | 17.38 | 149041 |
| 1719419400 | 17.48 | -0.49 | -2.73 | 18 | 18.09 | 17.36 | 336466 |
| 1719333000 | 17.97 | 0.16 | 0.90 | 17.8 | 18.02 | 17.64 | 251351 |
| 1719246600 | 17.81 | -0.29 | -1.60 | 18.15 | 18.29 | 17.81 | 289360 |
| 1718987400 | 18.1 | -0.44 | -2.37 | 18.54 | 18.63 | 18.07 | 1490250 |
| 1718901000 | 18.54 | -0.08 | -0.43 | 18.62 | 18.73 | 18.35 | 96762 |
| 1718814600 | 18.62 | 0.15 | 0.81 | 18.5 | 18.7 | 18.49 | 170493 |
| 1718728200 | 18.47 | -0.13 | -0.70 | 18.64 | 18.88 | 18.47 | 160474 |
| 1718641800 | 18.6 | -0.04 | -0.21 | 18.78 | 18.93 | 18.51 | 189570 |
| 1718382600 | 18.64 | 0.03 | 0.16 | 18.7 | 18.7 | 18.35 | 189140 |
| 1718296200 | 18.61 | -0.23 | -1.22 | 18.92 | 19.12 | 18.52 | 156891 |
| 1718209800 | 18.84 | 0.25 | 1.34 | 18.59 | 19.04 | 18.54 | 244392 |
| 1718123400 | 18.59 | -0.59 | -3.08 | 18.95 | 19.13 | 18.59 | 204098 |
| 1718037000 | 19.18 | -0.07 | -0.36 | 19.25 | 19.25 | 18.99 | 125460 |
| 1717777800 | 19.25 | -0.24 | -1.23 | 19.5 | 19.5 | 18.81 | 191296 |
| 1717691400 | 19.49 | 0.11 | 0.57 | 19.5 | 19.51 | 19.28 | 261229 |
| 1717605000 | 19.38 | 0.41 | 2.16 | 19.13 | 19.38 | 19 | 175589 |
| 1717518600 | 18.97 | -0.49 | -2.52 | 19.46 | 19.55 | 18.87 | 222352 |
| 1717432200 | 19.46 | 0.02 | 0.10 | 19.5 | 19.63 | 19.28 | 159612 |
| 1717173000 | 19.44 | 0.28 | 1.46 | 19.75 | 19.75 | 19.13 | 478824 |
| 1717086600 | 19.16 | 0.06 | 0.31 | 18.98 | 19.21 | 18.98 | 183986 |
| 1717000200 | 19.1 | -0.14 | -0.73 | 19.16 | 19.38 | 19.05 | 172578 |
| 1716913800 | 19.24 | 0 | 0.00 | 19.21 | 19.48 | 19.13 | 194830 |
| 1716827400 | 19.24 | 0.46 | 2.45 | 18.87 | 19.36 | 18.85 | 222765 |
| 1716568200 | 18.78 | 0.05 | 0.27 | 18.4 | 18.81 | 18.4 | 177414 |
| 1716481800 | 18.73 | 0.18 | 0.97 | 18.6 | 18.8 | 18.5 | 179093 |
| 1716395400 | 18.55 | 0.07 | 0.38 | 18.45 | 18.77 | 18.4 | 277304 |
| 1716309000 | 18.48 | -0.42 | -2.22 | 19 | 19.2 | 18.48 | 873779 |
| 1716222600 | 18.9 | -0.03 | -0.16 | 19.05 | 19.21 | 18.79 | 348109 |
| 1715963400 | 18.93 | -2.51 | -11.71 | 18.81 | 19.29 | 18.26 | 1589840 |
| 1715877000 | 21.44 | 0.14 | 0.66 | 21.34 | 21.56 | 21.16 | 88358 |
| 1715790600 | 21.3 | -0.34 | -1.57 | 21.8 | 21.8 | 21.04 | 124174 |
| 1715704200 | 21.64 | -0.68 | -3.05 | 22.38 | 22.38 | 21.58 | 176663 |
| 1715617800 | 22.32 | 0.26 | 1.18 | 22 | 22.32 | 21.92 | 45627 |
| 1715358600 | 22.06 | -0.14 | -0.63 | 22.3 | 22.3 | 22.04 | 87915 |
| 1715272200 | 22.2 | 0.08 | 0.36 | 22 | 22.2 | 21.96 | 67881 |
| 1715185800 | 22.12 | 0.04 | 0.18 | 22.02 | 22.24 | 21.98 | 89241 |
| 1715099400 | 22.08 | -0.12 | -0.54 | 22.2 | 22.24 | 21.96 | 114079 |
| 1715013000 | 22.2 | 0.16 | 0.73 | 22.12 | 22.32 | 22 | 59538 |
| 1714753800 | 22.04 | -0.06 | -0.27 | 22.16 | 22.42 | 21.84 | 173107 |
| 1714667400 | 22.1 | -0.54 | -2.39 | 22.72 | 22.86 | 22.1 | 187784 |
| 1714494600 | 22.64 | -0.52 | -2.25 | 23.24 | 23.24 | 22.46 | 145849 |
| 1714408200 | 23.16 | 0.44 | 1.94 | 22.82 | 23.38 | 22.74 | 153085 |
| 1714149000 | 22.72 | -0.02 | -0.09 | 22.4 | 23.08 | 22.22 | 232091 |
| 1714062600 | 22.74 | -0.26 | -1.13 | 22.26 | 23.06 | 22.22 | 157513 |
| 1713976200 | 23 | -0.32 | -1.37 | 23.4 | 23.48 | 22.9 | 134722 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
