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 | -0.024 | -1.4598540146 | 1.644 | 1.678 | 1.59 | 34914 | 1.63619904 | DE |
| 4 | -0.08 | -4.70588235294 | 1.7 | 1.728 | 1.52 | 59277 | 1.63497928 | DE |
| 12 | -0.12 | -6.89655172414 | 1.74 | 1.848 | 1.4 | 107189 | 1.67692687 | DE |
| 26 | -0.28 | -14.7368421053 | 1.9 | 1.95 | 1.4 | 84456 | 1.6810944 | DE |
| 52 | -0.95 | -36.9649805447 | 2.57 | 2.9 | 1.4 | 84316 | 1.97973028 | DE |
| 156 | -8.18 | -83.4693877551 | 9.8 | 10.388 | 1.275 | 114090 | 2.68810235 | DE |
| 260 | -8.18 | -83.4693877551 | 9.8 | 10.388 | 1.275 | 114090 | 2.68810235 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719419400 | 1.6259999 | -0.04 | -2.63 | 1.6439999 | 1.666 | 1.59 | 71538 |
| 1719333000 | 1.67 | 0.05 | 2.83 | 1.676 | 1.678 | 1.6399999 | 35679 |
| 1719246600 | 1.624 | 0.02 | 1.25 | 1.604 | 1.6399999 | 1.604 | 10491 |
| 1718987400 | 1.604 | 0.01 | 0.88 | 1.578 | 1.6299999 | 1.57 | 52642 |
| 1718901000 | 1.59 | 0 | 0.13 | 1.58 | 1.67 | 1.52 | 194789 |
| 1718814600 | 1.588 | -0.02 | -1.24 | 1.61 | 1.62 | 1.55 | 156157 |
| 1718728200 | 1.608 | -0.02 | -1.47 | 1.592 | 1.6399999 | 1.592 | 16897 |
| 1718641800 | 1.6319999 | -0.01 | -0.49 | 1.612 | 1.648 | 1.6 | 82624 |
| 1718382600 | 1.6399999 | -0.01 | -0.85 | 1.664 | 1.686 | 1.604 | 40925 |
| 1718296200 | 1.654 | -0.04 | -2.13 | 1.69 | 1.7 | 1.654 | 43603 |
| 1718209800 | 1.69 | 0.01 | 0.60 | 1.68 | 1.718 | 1.664 | 211196 |
| 1718123400 | 1.68 | 0.03 | 1.57 | 1.698 | 1.698 | 1.66 | 23578 |
| 1718037000 | 1.654 | 0 | 0.00 | 1.654 | 1.654 | 1.654 | 0 |
| 1717777800 | 1.654 | -0.02 | -0.96 | 1.69 | 1.69 | 1.652 | 28248 |
| 1717691400 | 1.67 | -0.03 | -1.88 | 1.722 | 1.728 | 1.67 | 26465 |
| 1717605000 | 1.702 | 0 | 0.12 | 1.7 | 1.716 | 1.69 | 28388 |
| 1717518600 | 1.7 | -0.02 | -0.93 | 1.716 | 1.716 | 1.678 | 31482 |
| 1717432200 | 1.716 | -0.01 | -0.46 | 1.702 | 1.734 | 1.65 | 77452 |
| 1717173000 | 1.724 | -0.02 | -1.15 | 1.74 | 1.746 | 1.692 | 72252 |
| 1717086600 | 1.744 | 0 | 0.00 | 1.75 | 1.848 | 1.712 | 306790 |
| 1717000200 | 1.744 | 0.01 | 0.46 | 1.738 | 1.748 | 1.712 | 27238 |
| 1716913800 | 1.736 | 0.04 | 2.36 | 1.7 | 1.736 | 1.7 | 66986 |
| 1716827400 | 1.696 | -0 | -0.24 | 1.7 | 1.748 | 1.664 | 63477 |
| 1716568200 | 1.7 | -0.06 | -3.41 | 1.766 | 1.766 | 1.7 | 45779 |
| 1716481800 | 1.76 | -0.01 | -0.79 | 1.77 | 1.77 | 1.714 | 73950 |
| 1716395400 | 1.774 | 0.02 | 1.37 | 1.75 | 1.84 | 1.74 | 159219 |
| 1716309000 | 1.75 | 0 | 0.11 | 1.74 | 1.75 | 1.712 | 43260 |
| 1716222600 | 1.748 | 0.03 | 1.51 | 1.744 | 1.748 | 1.74 | 7998 |
| 1715963400 | 1.722 | -0.02 | -1.37 | 1.726 | 1.75 | 1.722 | 18138 |
| 1715877000 | 1.746 | 0.02 | 1.39 | 1.748 | 1.75 | 1.726 | 7846 |
| 1715790600 | 1.722 | -0.01 | -0.46 | 1.722 | 1.75 | 1.722 | 23065 |
| 1715704200 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
| 1715617800 | 1.73 | -0.01 | -0.57 | 1.722 | 1.734 | 1.722 | 7778 |
| 1715358600 | 1.74 | 0.01 | 0.58 | 1.726 | 1.75 | 1.726 | 9427 |
| 1715272200 | 1.73 | -0.02 | -1.14 | 1.722 | 1.75 | 1.722 | 6166 |
| 1715185800 | 1.75 | 0.01 | 0.57 | 1.722 | 1.75 | 1.722 | 11225 |
| 1715099400 | 1.74 | 0.02 | 1.05 | 1.722 | 1.748 | 1.722 | 30891 |
| 1715013000 | 1.722 | -0.01 | -0.69 | 1.716 | 1.75 | 1.716 | 14044 |
| 1714753800 | 1.734 | -0.01 | -0.34 | 1.74 | 1.75 | 1.716 | 58817 |
| 1714667400 | 1.74 | 0.02 | 1.40 | 1.67 | 1.74 | 1.662 | 42239 |
| 1714494600 | 1.716 | 0.02 | 0.94 | 1.7 | 1.718 | 1.692 | 10144 |
| 1714408200 | 1.7 | 0.03 | 1.92 | 1.684 | 1.72 | 1.654 | 18757 |
| 1714149000 | 1.668 | -0 | -0.12 | 1.662 | 1.686 | 1.4 | 3592328 |
| 1714062600 | 1.67 | -0.02 | -1.18 | 1.67 | 1.686 | 1.66 | 7781 |
| 1713976200 | 1.69 | -0.01 | -0.59 | 1.678 | 1.708 | 1.66 | 12301 |
| 1713889800 | 1.7 | 0.02 | 1.19 | 1.716 | 1.716 | 1.678 | 3206 |
| 1713803400 | 1.68 | -0.02 | -1.18 | 1.718 | 1.718 | 1.68 | 1716 |
| 1713544200 | 1.7 | 0.03 | 1.80 | 1.67 | 1.7 | 1.664 | 19172 |
| 1713457800 | 1.67 | 0.01 | 0.48 | 1.698 | 1.698 | 1.662 | 9353 |
| 1713371400 | 1.662 | -0.07 | -3.82 | 1.7 | 1.73 | 1.66 | 27683 |
| 1713285000 | 1.728 | 0.01 | 0.58 | 1.718 | 1.74 | 1.7 | 21130 |
| 1713198600 | 1.718 | -0.02 | -1.04 | 1.732 | 1.744 | 1.718 | 12577 |
| 1712939400 | 1.736 | 0.01 | 0.70 | 1.724 | 1.75 | 1.716 | 18666 |
| 1712853000 | 1.724 | -0.02 | -1.15 | 1.75 | 1.75 | 1.724 | 9395 |
| 1712766600 | 1.744 | 0 | 0.23 | 1.74 | 1.75 | 1.722 | 13780 |
| 1712680200 | 1.74 | 0.02 | 1.16 | 1.714 | 1.74 | 1.712 | 17027 |
| 1712593800 | 1.72 | 0.01 | 0.47 | 1.712 | 1.74 | 1.712 | 12076 |
| 1712334600 | 1.712 | -0 | -0.23 | 1.71 | 1.74 | 1.71 | 15596 |
| 1712248200 | 1.716 | 0.01 | 0.70 | 1.704 | 1.742 | 1.704 | 33333 |
| 1712161800 | 1.704 | -0.02 | -0.93 | 1.72 | 1.748 | 1.69 | 40060 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
