UK markets closed

Azelis Group NV (0AA6.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
22.62-0.33 (-1.42%)
At close: 06:09PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202422.6222.9022.3322.6222.6290,612
25 Apr 202422.8823.0822.6422.9422.94144,192
24 Apr 202423.1623.4222.9823.1023.1077,256
23 Apr 202423.1023.4623.1023.3023.3044,584
22 Apr 202422.8623.1822.7022.9522.9529,983
19 Apr 202422.4822.8622.4822.7622.7639,054
18 Apr 202423.4423.5022.8623.0523.05107,903
17 Apr 202420.4023.5820.1220.5520.55299,210
16 Apr 202420.3820.5620.3220.3620.3636,337
15 Apr 202420.7421.0020.6220.9320.9340,261
12 Apr 202420.5820.7820.4820.7020.7092,713
11 Apr 202420.7220.7220.3620.3620.3638,631
10 Apr 202420.4420.7420.3420.6220.62104,232
09 Apr 202420.0020.5020.0020.3120.3132,222
08 Apr 202419.8320.3019.7019.9819.98125,527
05 Apr 202419.6819.7219.5319.6919.6923,124
04 Apr 202419.0619.7619.0019.6819.6828,887
03 Apr 202418.9518.9518.5618.8318.8339,435
02 Apr 202419.5919.9919.1519.7719.77238,352
28 Mar 202419.6519.6519.4019.5919.5938,158
27 Mar 202419.5820.0419.5519.6719.6744,352
26 Mar 202420.0020.1219.9520.1220.1276,484
25 Mar 202420.2020.2019.8620.0220.0219,654
22 Mar 202420.0220.2220.0220.1420.1423,296
21 Mar 202418.9720.2218.9720.1820.1846,265
20 Mar 202418.5519.0818.5518.8918.8937,968
19 Mar 202418.6818.8918.5818.7718.7734,594
18 Mar 202419.6019.6018.8819.1219.1221,233
15 Mar 202419.3019.6119.1519.2019.2096,150
14 Mar 202419.2519.5919.2519.4519.4533,269
13 Mar 202419.7119.7819.1119.2419.2438,378
12 Mar 202418.9318.9318.6018.8318.8311,210
11 Mar 202418.7018.7718.3718.7018.7048,454
08 Mar 202419.6519.6518.6619.5319.5325,677
07 Mar 202418.4720.1818.4719.5019.50120,432
06 Mar 202418.9019.9418.9019.4219.4256,551
05 Mar 202419.7619.7618.8819.0719.0781,382
04 Mar 202419.9019.9019.7019.8019.80126,393
01 Mar 202419.2319.7119.0519.6419.64387,763
29 Feb 202418.8019.0918.6518.9418.9419,137
28 Feb 202418.6318.7818.6118.7218.7212,553
27 Feb 202418.9219.1018.7218.8918.8945,751
26 Feb 202419.1419.2119.1219.1619.1642,984
23 Feb 202419.2419.4019.2019.3719.3729,267
22 Feb 202419.0119.2218.9419.0719.0729,996
21 Feb 202418.6118.7918.4218.5218.5228,888
20 Feb 202418.7018.7318.3618.5218.5227,504
19 Feb 202418.7118.8118.4218.8018.8029,708
16 Feb 202418.6318.9318.5518.7718.7736,146
15 Feb 202418.4918.6918.4518.5118.5145,249
14 Feb 202418.1618.5018.1018.3418.3433,305
13 Feb 202418.4218.5018.0918.3918.3978,743
12 Feb 202418.4618.6318.4018.5218.5267,374
09 Feb 202418.3518.4318.1318.2618.26253,658
08 Feb 202418.5718.7818.4418.6618.6617,917
07 Feb 202418.9318.9318.5518.5918.59173,345
06 Feb 202418.8719.0018.7318.7918.79150,772
05 Feb 202419.1419.3018.9218.9618.9630,181
02 Feb 202419.6419.6419.0119.4619.465,163
01 Feb 202419.2719.3919.2319.3919.392,275
31 Jan 202419.3319.3719.1219.1219.1225,636
30 Jan 202419.1819.3519.1019.1819.1810,010
29 Jan 202418.8019.1318.7019.0719.076,707
26 Jan 202419.2019.2518.9619.1719.1735,831
25 Jan 202419.2019.3219.0419.3219.324,401
24 Jan 202419.5719.6819.2219.3519.3519,608
23 Jan 202419.3819.5219.2919.3719.3719,107
22 Jan 202419.2219.3019.0019.1819.1819,361
19 Jan 202419.1819.3319.1019.1619.1634,173
18 Jan 202419.4119.5619.1119.3219.3236,621
17 Jan 202419.5519.5519.2219.4819.48117,679
16 Jan 202420.4820.5419.6719.8719.87117,040
15 Jan 202421.2821.3420.8220.9820.9853,364
12 Jan 202421.1421.4221.0421.1321.1355,641
11 Jan 202421.4021.4020.9621.3321.3314,583
10 Jan 202421.4821.4821.1421.2421.2433,599
09 Jan 202421.6421.6821.4221.4621.4630,601
08 Jan 202421.4821.8421.4821.7021.7056,304
05 Jan 202421.7021.7621.1221.4721.4749,982
04 Jan 202422.3222.3221.8021.9221.9223,170
03 Jan 202422.5422.6622.0822.3122.3116,534
02 Jan 202422.3422.5822.2222.4722.4734,419
29 Dec 202322.3422.4422.1822.2022.2010,391
28 Dec 202322.3022.4422.2022.2422.2417,504
27 Dec 202322.2222.5622.2222.4422.4420,369
22 Dec 202322.0222.1221.9622.0822.0825,980
21 Dec 202322.2422.2422.0022.0722.0771,779
20 Dec 202322.1622.3022.1422.1622.1631,793
19 Dec 202322.0422.1821.9022.0422.0480,657
18 Dec 202322.0422.5621.8421.8421.8430,502
15 Dec 202322.1622.1821.6621.7221.7271,439
14 Dec 202321.8422.2421.8421.9421.9451,193
13 Dec 202321.7621.9021.4221.8421.846,831
12 Dec 202321.8021.8021.4821.6321.6314,585
11 Dec 202322.1622.3021.8221.8221.8232,207
08 Dec 202321.7022.2021.5622.1222.1248,230
07 Dec 202321.4021.6021.3421.5121.519,738
06 Dec 202321.3421.5020.9421.4021.40101,593
05 Dec 202320.6220.9020.6220.8520.8513,284
04 Dec 202320.4620.7820.4620.6920.6922,451
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...