TipRanks
Go Ultimate55% OFF

Azimut Holding SPA (0MHJ) Historical Prices

GB:0MHJ historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202635.5035.2634.7234.7234.72-2.36%4,4770.16
Oct 29, 202635.5435.6035.3035.5635.56+0.37%3,8710.14
Oct 28, 202635.0535.5535.0035.4335.43+1.43%9,6110.34
Oct 27, 202634.8434.9634.5334.9334.93+0.84%6,0360.21
Oct 26, 202634.4634.9434.3934.6434.64+1.08%9,7490.34
Oct 23, 202634.4734.5034.1234.2734.27-0.26%7,8890.28
Oct 22, 202634.4334.7934.2934.3634.36-1.72%10,6790.37
Oct 21, 202634.9435.0034.7634.9634.96+0.34%5,1520.18
Oct 20, 202634.0735.0533.9234.8434.84+1.81%8,3180.29
Oct 19, 202635.0034.7334.2134.2234.22-1.78%10,0790.35
Oct 16, 202634.8335.2134.8434.8434.84+0.75%19,1870.67
Oct 15, 202635.8535.7434.1234.5834.58-2.89%43,9791.57
Oct 14, 202636.1435.9835.4935.6135.61-0.39%6,1110.22
Oct 13, 202636.2036.3035.6435.7535.75-1.32%16,0990.58
Oct 12, 202636.6936.9536.1336.2336.23-1.44%11,4060.41
Oct 09, 202636.6537.4736.7636.7636.76+0.38%215,1618.65
Oct 08, 202636.3736.9136.3236.6236.62-0.81%13,7530.55
Oct 07, 202637.7137.7536.4936.9236.92-2.43%9,5470.38
Oct 06, 202638.0338.2037.6537.8437.84+0.42%4,4160.18
Oct 05, 202638.1238.8637.3937.6837.68-0.45%10,8410.43
Oct 02, 202638.2538.2837.7337.8537.85-0.50%24,0250.96
Oct 01, 202638.9238.8437.9738.0438.04-2.34%17,7810.71
Sep 30, 202639.4339.6938.9538.9538.95-0.84%9,3620.37
Sep 29, 202639.1739.5639.0039.2839.28+0.31%9,6920.38
Sep 28, 202638.9939.4138.6539.1639.16+0.41%7,4660.29
Sep 25, 202639.3539.4239.0039.0039.00-0.26%8,7670.35
Sep 24, 202638.9639.3038.7639.1039.10-0.38%5,2740.21
Sep 23, 202640.0340.2439.1139.2539.25-1.97%17,0980.67
Sep 22, 202639.5940.3439.3740.0440.04+1.06%16,4820.39
Sep 21, 202639.0539.7539.0939.6239.62+1.46%17,1310.41
Sep 18, 202639.2539.4638.9439.0539.05-1.09%6,4750.15
Sep 17, 202639.1839.5238.8739.4839.48+1.46%39,8150.95
Sep 16, 202638.1638.9138.3038.9138.91+1.94%10,3980.25
Sep 15, 202638.3138.2037.1638.1738.17-0.08%7,1310.17
Sep 14, 202638.5038.6538.0938.2038.20-1.75%4,6790.11
Sep 11, 202638.3238.8938.3838.8838.88+1.38%13,6460.30
Sep 10, 202638.3638.8338.2038.3538.35-0.03%4,5860.10
Sep 09, 202639.1038.9438.1038.3638.36-1.89%21,3610.46
Sep 08, 202638.7039.1038.2439.1039.10+0.80%22,5980.49
Sep 07, 202639.1639.2938.3038.7938.79-1.12%6,0540.13
Sep 04, 202639.0839.4038.9639.2339.23+0.72%7,5460.16
Sep 03, 202638.0539.4038.1138.9538.95+2.64%90,2851.97
Sep 02, 202638.3638.4037.6237.9537.95-1.56%15,8860.35
Sep 01, 202638.6438.6537.9338.5538.55-0.46%42,2310.92
Aug 31, 202638.9939.1738.7338.7338.73-0.84%11,1140.24
Aug 28, 202638.9639.2638.8739.0639.06+0.59%33,4640.74
Aug 27, 202639.2739.3238.5438.8338.83-0.89%30,5310.68
Aug 26, 202638.5339.5238.6039.1839.18+1.87%64,9181.46
Aug 25, 202638.7538.9138.3238.4638.46-0.13%36,8360.84
Aug 24, 202638.2038.5638.0638.5138.51+1.22%28,5770.65