Azimut Holding S.p.A. (AZIHF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 03:58PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| 30 Apr 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| 29 Apr 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 229 |
| 26 Apr 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
| 25 Apr 2024 | 24.91 | 27.24 | 24.91 | 27.24 | 27.24 | 302 |
| 24 Apr 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
| 23 Apr 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
| 22 Apr 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
| 19 Apr 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 129 |
| 18 Apr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 17 Apr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 16 Apr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 145 |
| 15 Apr 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| 12 Apr 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| 11 Apr 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| 10 Apr 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| 09 Apr 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| 08 Apr 2024 | 25.90 | 25.90 | 25.74 | 25.74 | 25.74 | 509 |
| 05 Apr 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
| 04 Apr 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
| 03 Apr 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
| 02 Apr 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
| 01 Apr 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
| 28 Mar 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
| 27 Mar 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 100 |
| 26 Mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 25 Mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 22 Mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 21 Mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 20 Mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 19 Mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 18 Mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 15 Mar 2024 | 28.64 | 28.80 | 28.64 | 28.80 | 28.80 | 453 |
| 14 Mar 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | 236 |
| 13 Mar 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
| 12 Mar 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
| 11 Mar 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
| 08 Mar 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
| 07 Mar 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
| 06 Mar 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
| 05 Mar 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
| 04 Mar 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
| 01 Mar 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
| 29 Feb 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
| 28 Feb 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
| 27 Feb 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
| 26 Feb 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
| 23 Feb 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
| 22 Feb 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 218 |
| 21 Feb 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 20 Feb 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 16 Feb 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 15 Feb 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 167 |
| 14 Feb 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 13 Feb 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 12 Feb 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 350 |
| 09 Feb 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
| 08 Feb 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
| 07 Feb 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
| 06 Feb 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
| 05 Feb 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
| 02 Feb 2024 | 29.13 | 29.15 | 29.13 | 29.15 | 29.15 | 209 |
| 01 Feb 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
| 31 Jan 2024 | 29.23 | 29.23 | 28.65 | 28.65 | 28.65 | 1,298 |
| 30 Jan 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| 29 Jan 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 162 |
| 26 Jan 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
| 25 Jan 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
| 24 Jan 2024 | 26.74 | 26.74 | 26.58 | 26.58 | 26.58 | 202 |
| 23 Jan 2024 | 26.67 | 26.67 | 26.37 | 26.37 | 26.37 | 204 |
| 22 Jan 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
| 19 Jan 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
| 18 Jan 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
| 17 Jan 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
| 16 Jan 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
| 12 Jan 2024 | 27.98 | 28.14 | 27.98 | 28.14 | 28.14 | 313 |
| 11 Jan 2024 | 27.60 | 27.60 | 25.53 | 25.53 | 25.53 | 497 |
| 10 Jan 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 09 Jan 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 08 Jan 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 109 |
| 05 Jan 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 04 Jan 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 03 Jan 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 02 Jan 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 29 Dec 2023 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 28 Dec 2023 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 27 Dec 2023 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 199 |
| 26 Dec 2023 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
| 22 Dec 2023 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 122 |
| 21 Dec 2023 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
| 20 Dec 2023 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
| 19 Dec 2023 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
| 18 Dec 2023 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
| 15 Dec 2023 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 255 |
| 14 Dec 2023 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
| 13 Dec 2023 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
| 12 Dec 2023 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
| 11 Dec 2023 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 136 |
| 08 Dec 2023 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
| 07 Dec 2023 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.