Azelis Group NV Historical Data - AZE | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
Azelis Group NV (AZE)
Azelis Group NV (AZE) Historical

Azelis Group NV (AZE)

19.16

0.25

(1.32%)

Closed December 25 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.05	-0.260281103592	19.21	19.32	18.67	339525	18.88403834	DE
4	1.13	6.26733222407	18.03	19.88	18.03	248551	18.91070197	DE
12	-0.65	-3.28117112569	19.81	20.32	17.9	315545	18.58639144	DE
26	1.01	5.56473829201	18.15	20.32	16.23	229357	18.38013968	DE
52	-3.02	-13.6158701533	22.18	23.64	16.23	226019	19.03431723	DE
156	-6.34	-24.862745098	25.5	27.18	14.876	129192	20.17501771	DE
260	-8.04	-29.5588235294	27.2	28.5	14.876	123559	20.30209347	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735061400	19.16	0.25	1.32	19.02	19.16	18.94	51315
1734975000	18.91	0.05	0.27	18.73	18.99	18.68	108722
1734715800	18.86	-0.09	-0.47	18.88	19.02	18.81	539932
1734629400	18.95	-0.14	-0.73	18.82	19	18.7	343111
1734543000	19.09	0.34	1.81	18.76	19.14	18.76	241579
1734456600	18.75	-0.62	-3.20	19.21	19.32	18.67	464283
1734370200	19.37	-0.41	-2.07	19.73	19.8	19.25	392211
1734111000	19.78	0.12	0.61	19.66	19.82	19.53	272181
1734024600	19.66	-0.06	-0.30	19.72	19.85	19.53	156697
1733938200	19.72	0.26	1.34	19.36	19.88	19.13	154291
1733851800	19.46	0.07	0.36	19.22	19.55	19.2	194394
1733765400	19.39	0.33	1.73	19.16	19.45	19.16	191872
1733506200	19.06	0.67	3.64	18.4	19.18	18.39	200166
1733419800	18.39	-0.01	-0.05	18.4	18.42	18.24	235040
1733333400	18.4	-0.08	-0.43	18.5	18.53	18.25	190518
1733247000	18.48	-0.03	-0.16	18.58	18.61	18.42	157811
1733160600	18.51	0.09	0.49	18.38	18.67	18.38	143381
1732901400	18.42	-0.13	-0.70	18.49	18.58	18.34	237750
1732815000	18.55	0.15	0.82	18.47	18.55	18.38	263401
1732728600	18.4	0.18	0.99	18.2	18.42	18.17	269279
1732642200	18.22	0.2	1.11	18.03	18.28	18.03	214406
1732555800	18.02	0.03	0.17	18.14	18.37	17.95	6584309
1732296600	17.99	-0.07	-0.39	18.26	18.46	17.95	153076
1732210200	18.06	0.1	0.56	18	18.12	17.9	219057
1732123800	17.96	-0.44	-2.39	18.6	18.61	17.96	109934
1732037400	18.4	-0.17	-0.92	18.64	18.7	18.28	239765
1731951000	18.57	-0.28	-1.49	18.93	18.93	18.57	87522
1731691800	18.85	-0.09	-0.48	18.87	19.1	18.85	148394
1731605400	18.94	0.21	1.12	18.8	19.01	18.7	159805
1731519000	18.73	-0.13	-0.69	18.56	19.1	18.54	198503
1731432600	18.86	-0.85	-4.31	19.56	19.59	18.8	248499
1731346200	19.71	0.21	1.08	19.7	19.87	19.57	212110
1731087000	19.5	0.15	0.78	19.37	19.84	19.37	253601
1731000600	19.35	1.15	6.32	18.95	19.68	18.77	538501
1730914200	18.2	0.05	0.28	18.3	18.72	18	143844
1730827800	18.15	-0.28	-1.52	18.42	18.46	18.15	81913
1730741400	18.43	-0.05	-0.27	18.54	18.65	18.36	82226
1730482200	18.48	0.25	1.37	18.23	18.57	18.18	59767
1730395800	18.23	-0.13	-0.71	18.38	18.38	18.08	65813
1730309400	18.36	-0.37	-1.98	18.7	18.8	18.3	203798
1730223000	18.73	-0.12	-0.64	18.92	18.97	18.65	105428
1730136600	18.85	0.45	2.45	18.53	18.87	18.47	96493
1729873800	18.4	0.07	0.38	18.32	18.53	18.29	103766
1729787400	18.33	-0.07	-0.38	18.4	18.54	18	134729
1729701000	18.4	-0.16	-0.86	18.52	18.67	18.34	117096
1729614600	18.56	0	0.00	18.75	18.77	18.36	226417
1729528200	18.56	-0.17	-0.91	18.85	18.85	18.52	118061
1729269000	18.73	0.17	0.92	18.7	18.78	18.55	138445
1729182600	18.56	-0.54	-2.83	19.1	19.1	18.14	266452
1729096200	19.1	0.07	0.37	18.95	19.12	18.89	133357
1729009800	19.03	-0.05	-0.26	19.2	19.44	19.03	160558
1728923400	19.08	0.28	1.49	18.8	19.15	18.8	573047
1728664200	18.8	-0.04	-0.21	18.88	18.94	18.78	731150
1728577800	18.84	-0.07	-0.37	18.89	18.91	18.76	98256
1728491400	18.91	-0.05	-0.26	19.04	19.25	18.91	63181
1728405000	18.96	-0.28	-1.46	19.18	19.22	18.96	156677
1728318600	19.24	-0.15	-0.77	19.5	19.5	19.05	176016
1728059400	19.39	0.06	0.31	19.3	19.52	19.3	128996
1727973000	19.33	-0.79	-3.93	20	20.08	19.33	176311
1727886600	20.12	-0.16	-0.79	20.18	20.3	20	121671
1727800200	20.28	0.59	3.00	19.81	20.32	19.81	228111
1727713800	19.69	-0.27	-1.35	20.1	20.12	19.69	377918
1727454600	19.96	0.33	1.68	19.79	20.1	19.68	190831
1727368200	19.63	0.2	1.03	19.5	19.83	19.5	156921
1727281800	19.43	0.18	0.94	19.13	19.48	19.13	94599

Azelis Group NV

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions