Azimut Holding SPA (AZM) Historical Prices

Time Period

Events

IT:AZM historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	35.25	35.36	34.68	34.70	34.70	-2.61%	361,762	0.75
Oct 29, 2026	35.49	35.64	35.26	35.63	35.63	+0.39%	327,099	0.67
Oct 28, 2026	35.02	35.54	34.93	35.49	35.49	+1.34%	560,642	1.16
Oct 27, 2026	34.65	35.02	34.50	35.02	35.02	+1.04%	504,165	1.02
Oct 26, 2026	34.42	34.98	34.42	34.66	34.66	+0.52%	560,988	1.13
Oct 23, 2026	34.44	34.58	34.02	34.48	34.48	+0.32%	489,551	0.99
Oct 22, 2026	34.53	34.80	34.30	34.37	34.37	-1.86%	658,408	1.35
Oct 21, 2026	34.94	35.04	34.69	35.02	35.02	+0.49%	439,576	0.90
Oct 20, 2026	34.00	35.13	33.93	34.85	34.85	+1.66%	588,457	1.21
Oct 19, 2026	34.70	34.75	34.19	34.28	34.28	-1.61%	447,059	0.92
Oct 16, 2026	34.96	35.27	34.74	34.84	34.84	+0.46%	477,886	0.99
Oct 15, 2026	35.87	35.87	34.10	34.68	34.68	-2.72%	812,045	1.71
Oct 14, 2026	35.52	36.04	35.44	35.65	35.65	+0.03%	559,727	1.18
Oct 13, 2026	36.15	36.36	35.63	35.64	35.64	-1.71%	623,513	1.33
Oct 12, 2026	36.99	37.09	36.14	36.26	36.26	-1.36%	730,134	1.56
Oct 09, 2026	36.81	37.50	36.76	36.76	36.76	+0.38%	409,055	0.87
Oct 08, 2026	36.45	36.92	36.29	36.62	36.62	-0.35%	545,870	1.17
Oct 07, 2026	37.35	37.76	36.49	36.75	36.75	-2.70%	748,820	1.61
Oct 06, 2026	37.65	38.25	37.55	37.77	37.77	+0.45%	529,059	1.14
Oct 05, 2026	37.95	38.43	37.36	37.60	37.60	-0.74%	805,419	1.76
Oct 02, 2026	38.23	38.29	37.73	37.88	37.88	+0.03%	627,051	1.38
Oct 01, 2026	38.65	38.91	37.87	37.87	37.87	-2.65%	920,267	2.07
Sep 30, 2026	39.61	39.84	38.90	38.90	38.90	-1.34%	702,373	1.60
Sep 29, 2026	39.18	39.60	38.92	39.43	39.43	+0.66%	402,583	0.92
Sep 28, 2026	38.90	39.45	38.51	39.17	39.17	+0.75%	384,776	0.87
Sep 25, 2026	39.35	39.49	38.88	38.88	38.88	+0.08%	293,283	0.66
Sep 24, 2026	39.03	39.39	38.80	38.85	38.85	-1.30%	347,326	0.78
Sep 23, 2026	40.15	40.19	39.07	39.36	39.36	-1.55%	439,653	0.98
Sep 22, 2026	39.58	40.39	39.32	39.98	39.98	+1.01%	826,836	1.87
Sep 21, 2026	39.31	39.78	39.09	39.58	39.58	+1.36%	370,069	0.83
Sep 18, 2026	39.36	39.42	38.92	39.05	39.05	-1.09%	569,695	1.28
Sep 17, 2026	39.09	39.54	38.87	39.48	39.48	+1.46%	498,639	1.13
Sep 16, 2026	38.41	38.91	38.28	38.91	38.91	+1.94%	390,796	0.86
Sep 15, 2026	38.10	38.31	37.19	38.17	38.17	-0.08%	505,826	1.11
Sep 14, 2026	38.54	38.70	38.06	38.20	38.20	-1.75%	297,989	0.64
Sep 11, 2026	38.28	38.89	38.28	38.88	38.88	+1.38%	299,593	0.63
Sep 10, 2026	38.51	38.94	38.35	38.35	38.35	-0.03%	229,509	0.46
Sep 09, 2026	38.77	38.94	38.10	38.36	38.36	-1.89%	527,869	1.04
Sep 08, 2026	38.65	39.10	38.23	39.10	39.10	+0.80%	284,385	0.56
Sep 07, 2026	39.32	39.32	38.79	38.79	38.79	-1.12%	398,589	0.78
Sep 04, 2026	39.00	39.42	39.00	39.23	39.23	+0.72%	355,193	0.69
Sep 03, 2026	38.21	39.40	38.20	38.95	38.95	+2.77%	820,039	1.61
Sep 02, 2026	38.28	38.43	37.63	37.90	37.90	-1.69%	567,487	1.12
Sep 01, 2026	38.70	38.70	37.95	38.55	38.55	-0.46%	621,790	1.23
Aug 31, 2026	39.00	39.17	38.73	38.73	38.73	-0.84%	277,620	0.55
Aug 28, 2026	39.01	39.30	38.88	39.06	39.06	+0.59%	336,351	0.66
Aug 27, 2026	39.34	39.34	38.54	38.83	38.83	-0.89%	317,246	0.62
Aug 26, 2026	38.67	39.50	38.67	39.18	39.18	+1.87%	581,186	1.13
Aug 25, 2026	38.78	38.92	38.33	38.46	38.46	-0.13%	267,526	0.52
Aug 24, 2026	38.20	38.55	38.06	38.51	38.51	+0.94%	288,981	0.56

Azimut Holding SPA historical prices

Azimut Holding SPA (AZM) Historical Prices

Become an Expert with TipRanks Premium