Canada markets open in 1 hour 57 minutes

Azelis Group NV (AZE.BR)

Brussels - Brussels Delayed Price. Currency in EUR
Add to watchlist
18.79+0.15 (+0.80%)
As of 01:07PM CEST. Market open.
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 202418.7818.9318.6818.7918.7922,193
Jun 14, 202418.7018.7018.3518.6418.64189,140
Jun 13, 202418.9219.1218.5218.6118.61156,891
Jun 12, 202418.5919.0418.5418.8418.84244,392
Jun 11, 202418.9519.1318.5918.5918.59204,098
Jun 10, 202419.2519.2518.9919.1819.18125,460
Jun 07, 202419.5019.5018.8119.2519.25191,296
Jun 06, 202419.5019.5119.2819.4919.49261,229
Jun 05, 202419.1319.3819.0019.3819.38175,589
Jun 04, 202419.4619.5518.8718.9718.97222,352
Jun 03, 202419.5019.6319.2819.4619.46159,612
May 31, 202419.7519.7519.1319.4419.44478,824
May 30, 202418.9819.2118.9819.1619.16183,986
May 29, 202419.1619.3819.0519.1019.10172,578
May 28, 202419.2119.4819.1319.2419.24194,830
May 27, 202418.8719.3618.8519.2419.24222,765
May 24, 202418.4018.8118.4018.7818.78177,414
May 23, 202418.6018.8018.5018.7318.73179,093
May 22, 202418.4518.7718.4018.5518.55277,304
May 21, 202419.0019.2018.4818.4818.48873,779
May 20, 202419.0519.2118.7918.9018.90348,109
May 17, 202418.8119.2918.2618.9318.931,589,840
May 16, 202421.3421.5621.1621.4421.4488,358
May 15, 202421.8021.8021.0421.3021.30124,174
May 14, 202422.3822.3821.5821.6421.64176,663
May 13, 202422.0022.3221.9222.3222.3245,627
May 10, 202422.3022.3022.0422.0622.0687,915
May 09, 202422.0022.2021.9622.2022.2067,881
May 08, 202422.0222.2421.9822.1222.1289,241
May 07, 202422.2022.2421.9622.0822.08114,079
May 06, 202422.1222.3222.0022.2022.2059,538
May 03, 202422.1622.4221.8422.0422.04173,107
May 02, 202422.7222.8622.1022.1022.10187,784
Apr 30, 202423.2423.2422.4622.6422.64145,849
Apr 29, 202422.8223.3822.7423.1623.16153,085
Apr 26, 202422.4023.0822.2222.7222.72232,091
Apr 25, 202422.2623.0622.2222.7422.74157,513
Apr 24, 202423.4023.4822.9023.0023.00134,722
Apr 23, 202423.3023.5023.0223.3223.32202,928
Apr 22, 202423.1423.2622.6623.1823.18159,265
Apr 19, 202422.6222.8622.2222.8022.80196,681
Apr 18, 202423.4023.5222.6622.8822.88558,162
Apr 17, 202420.3423.6420.0623.5023.50851,915
Apr 16, 202420.3620.5620.1620.5620.56106,629
Apr 15, 202420.7621.1620.5820.7820.78219,315
Apr 12, 202420.4820.8620.3620.7020.70200,791
Apr 11, 202420.5020.6820.3020.3620.36133,296
Apr 10, 202420.6220.8220.2820.5820.58151,786
Apr 09, 202419.9620.5219.8920.4420.44127,420
Apr 08, 202419.7020.3019.7020.0020.0098,393
Apr 05, 202419.4819.7519.4819.7019.70123,356
Apr 04, 202418.9519.7618.8719.7319.73129,480
Apr 03, 202419.2019.2018.5218.8818.88204,260
Apr 02, 202419.5119.9819.1519.1519.15279,366
Mar 28, 202419.8119.8519.3819.5919.59107,767
Mar 27, 202420.1220.1219.4519.6719.67128,195
Mar 26, 202419.8020.1819.7920.1220.12150,947
Mar 25, 202420.2020.2619.8519.9019.9096,820
Mar 22, 202420.2220.3419.9120.1820.18112,083
Mar 21, 202419.1220.2418.8620.2220.22346,827
Mar 20, 202418.5919.1718.4818.9718.97127,601
Mar 19, 202418.9018.9018.5618.6718.67135,924
Mar 18, 202419.2819.5918.7718.8818.88137,917
Mar 15, 202419.5219.6119.1419.2419.243,977,992
Mar 14, 202419.2019.6119.2019.4419.44192,147
Mar 13, 202419.8219.8219.0919.2519.25211,303
Mar 12, 202419.0019.2218.6118.7118.71187,019
Mar 11, 202418.5018.8418.3418.7018.70166,092
Mar 08, 202419.5819.6518.6218.6918.69238,935
Mar 07, 202418.5620.1618.4019.5419.54344,075
Mar 06, 202419.0019.9818.5319.8019.80227,707
Mar 05, 202419.7919.8418.8818.9518.95194,647
Mar 04, 202419.5519.9319.5519.8119.81190,024
Mar 01, 202419.0519.8619.0519.5719.57198,533
Feb 29, 202418.8519.0618.7318.9418.94126,432
Feb 28, 202418.7118.8518.4418.6918.6976,570
Feb 27, 202419.1019.1218.7218.7318.73109,819
Feb 26, 202419.0519.2319.0519.1819.18193,897
Feb 23, 202419.3619.4019.0619.4019.40131,023
Feb 22, 202418.9019.2218.9019.2219.22150,696
Feb 21, 202418.6018.7918.4318.7918.79123,060
Feb 20, 202418.9018.9018.3518.5318.5395,165
Feb 19, 202418.8018.8218.4018.8118.8182,081
Feb 16, 202418.6518.9518.5218.8318.83101,236
Feb 15, 202418.5018.6918.4118.5018.50119,761
Feb 14, 202418.1118.5018.1018.5018.50111,873
Feb 13, 202418.5318.6118.0918.0918.09492,324
Feb 12, 202418.2018.6418.2018.4718.47194,338
Feb 09, 202418.4118.4418.1318.1318.13113,276
Feb 08, 202418.7318.8218.4418.4418.44145,760
Feb 07, 202418.7118.9618.5118.5918.59129,685
Feb 06, 202419.0019.0018.6618.7618.76119,784
Feb 05, 202419.2019.3218.9018.9218.9297,319
Feb 02, 202419.5519.6719.0119.0119.0189,416
Feb 01, 202419.0819.4319.0019.3919.39122,409
Jan 31, 202419.2919.4019.0819.1219.12106,453
Jan 30, 202419.2019.3519.0819.1819.1840,103
Jan 29, 202419.0119.1318.6819.1319.1391,217
Jan 26, 202419.2119.2818.9619.0719.0785,507
Jan 25, 202419.2419.3718.9719.1919.1964,562
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...