UK markets close in 1 hour 47 minutes

Azelis Group NV (AZE.BR)

Brussels - Brussels Delayed price. Currency in EUR
Add to watchlist
17.39-0.58 (-3.23%)
As of 03:25PM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 202418.0018.0917.3817.3917.3998,642
25 Jun 202417.8018.0217.6417.9717.97251,351
24 Jun 202418.1518.2917.8117.8117.81289,360
21 Jun 202418.5418.6318.0718.1018.101,490,250
20 Jun 202418.6218.7318.3518.5418.5496,762
19 Jun 202418.5018.7018.4918.6218.62170,493
18 Jun 202418.6418.8818.4718.4718.47160,474
17 Jun 202418.7818.9318.5118.6018.60189,570
14 Jun 202418.7018.7018.3518.6418.64189,140
13 Jun 202418.9219.1218.5218.6118.61156,891
12 Jun 202418.5919.0418.5418.8418.84244,392
11 Jun 202418.9519.1318.5918.5918.59204,098
10 Jun 202419.2519.2518.9919.1819.18125,460
07 Jun 202419.5019.5018.8119.2519.25191,296
06 Jun 202419.5019.5119.2819.4919.49261,229
05 Jun 202419.1319.3819.0019.3819.38175,589
04 Jun 202419.4619.5518.8718.9718.97222,352
03 Jun 202419.5019.6319.2819.4619.46159,612
31 May 202419.7519.7519.1319.4419.44478,824
30 May 202418.9819.2118.9819.1619.16183,986
29 May 202419.1619.3819.0519.1019.10172,578
28 May 202419.2119.4819.1319.2419.24194,830
27 May 202418.8719.3618.8519.2419.24222,765
24 May 202418.4018.8118.4018.7818.78177,414
23 May 202418.6018.8018.5018.7318.73179,093
22 May 202418.4518.7718.4018.5518.55277,304
21 May 202419.0019.2018.4818.4818.48873,779
20 May 202419.0519.2118.7918.9018.90348,109
17 May 202418.8119.2918.2618.9318.931,589,840
16 May 202421.3421.5621.1621.4421.4488,358
15 May 202421.8021.8021.0421.3021.30124,174
14 May 202422.3822.3821.5821.6421.64176,663
13 May 202422.0022.3221.9222.3222.3245,627
10 May 202422.3022.3022.0422.0622.0687,915
09 May 202422.0022.2021.9622.2022.2067,881
08 May 202422.0222.2421.9822.1222.1289,241
07 May 202422.2022.2421.9622.0822.08114,079
06 May 202422.1222.3222.0022.2022.2059,538
03 May 202422.1622.4221.8422.0422.04173,107
02 May 202422.7222.8622.1022.1022.10187,784
30 Apr 202423.2423.2422.4622.6422.64145,849
29 Apr 202422.8223.3822.7423.1623.16153,085
26 Apr 202422.4023.0822.2222.7222.72232,091
25 Apr 202422.2623.0622.2222.7422.74157,513
24 Apr 202423.4023.4822.9023.0023.00134,722
23 Apr 202423.3023.5023.0223.3223.32202,928
22 Apr 202423.1423.2622.6623.1823.18159,265
19 Apr 202422.6222.8622.2222.8022.80196,681
18 Apr 202423.4023.5222.6622.8822.88558,162
17 Apr 202420.3423.6420.0623.5023.50851,915
16 Apr 202420.3620.5620.1620.5620.56106,629
15 Apr 202420.7621.1620.5820.7820.78219,315
12 Apr 202420.4820.8620.3620.7020.70200,791
11 Apr 202420.5020.6820.3020.3620.36133,296
10 Apr 202420.6220.8220.2820.5820.58151,786
09 Apr 202419.9620.5219.8920.4420.44127,420
08 Apr 202419.7020.3019.7020.0020.0098,393
05 Apr 202419.4819.7519.4819.7019.70123,356
04 Apr 202418.9519.7618.8719.7319.73129,480
03 Apr 202419.2019.2018.5218.8818.88204,260
02 Apr 202419.5119.9819.1519.1519.15279,366
28 Mar 202419.8119.8519.3819.5919.59107,767
27 Mar 202420.1220.1219.4519.6719.67128,195
26 Mar 202419.8020.1819.7920.1220.12150,947
25 Mar 202420.2020.2619.8519.9019.9096,820
22 Mar 202420.2220.3419.9120.1820.18112,083
21 Mar 202419.1220.2418.8620.2220.22346,827
20 Mar 202418.5919.1718.4818.9718.97127,601
19 Mar 202418.9018.9018.5618.6718.67135,924
18 Mar 202419.2819.5918.7718.8818.88137,917
15 Mar 202419.5219.6119.1419.2419.243,977,992
14 Mar 202419.2019.6119.2019.4419.44192,147
13 Mar 202419.8219.8219.0919.2519.25211,303
12 Mar 202419.0019.2218.6118.7118.71187,019
11 Mar 202418.5018.8418.3418.7018.70166,092
08 Mar 202419.5819.6518.6218.6918.69238,935
07 Mar 202418.5620.1618.4019.5419.54344,075
06 Mar 202419.0019.9818.5319.8019.80227,707
05 Mar 202419.7919.8418.8818.9518.95194,647
04 Mar 202419.5519.9319.5519.8119.81190,024
01 Mar 202419.0519.8619.0519.5719.57198,533
29 Feb 202418.8519.0618.7318.9418.94126,432
28 Feb 202418.7118.8518.4418.6918.6976,570
27 Feb 202419.1019.1218.7218.7318.73109,819
26 Feb 202419.0519.2319.0519.1819.18193,897
23 Feb 202419.3619.4019.0619.4019.40131,023
22 Feb 202418.9019.2218.9019.2219.22150,696
21 Feb 202418.6018.7918.4318.7918.79123,060
20 Feb 202418.9018.9018.3518.5318.5395,165
19 Feb 202418.8018.8218.4018.8118.8182,081
16 Feb 202418.6518.9518.5218.8318.83101,236
15 Feb 202418.5018.6918.4118.5018.50119,761
14 Feb 202418.1118.5018.1018.5018.50111,873
13 Feb 202418.5318.6118.0918.0918.09492,324
12 Feb 202418.2018.6418.2018.4718.47194,338
09 Feb 202418.4118.4418.1318.1318.13113,276
08 Feb 202418.7318.8218.4418.4418.44145,760
07 Feb 202418.7118.9618.5118.5918.59129,685
06 Feb 202419.0019.0018.6618.7618.76119,784
05 Feb 202419.2019.3218.9018.9218.9297,319
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...