Brussels - Delayed Quote
EUR
Azelis Group NV (AZE.BR)
11.71
+0.05
(+0.43%)
At close: October 30 at 5:39:43 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
11.65
11.71
11.56
11.71
11.71
130,738
Oct 29, 2026
11.88
11.88
11.62
11.66
11.66
79,624
Oct 28, 2026
11.76
11.76
11.50
11.76
11.76
170,387
Oct 27, 2026
11.63
11.69
11.51
11.63
11.63
315,830
Oct 26, 2026
11.71
11.80
11.52
11.62
11.62
323,896
Oct 23, 2026
12.25
12.25
11.68
11.68
11.68
319,678
Oct 22, 2026
12.55
12.66
11.90
12.12
12.12
503,900
Oct 21, 2026
13.15
13.15
12.69
12.70
12.70
283,583
Oct 20, 2026
13.11
13.24
12.97
13.02
13.02
228,114
Oct 19, 2026
13.40
13.49
13.25
13.30
13.30
154,971
Oct 16, 2026
13.35
13.42
13.15
13.40
13.40
262,977
Oct 15, 2026
13.41
13.57
13.22
13.30
13.30
542,067
Oct 14, 2026
13.20
13.52
13.11
13.42
13.42
421,635
Oct 13, 2026
12.81
13.28
12.78
13.20
13.20
479,531
Oct 12, 2026
12.62
12.87
12.50
12.87
12.87
285,808
Oct 9, 2026
12.10
12.69
12.10
12.64
12.64
437,873
Oct 8, 2026
11.78
12.14
11.78
12.03
12.03
107,155
Oct 7, 2026
12.13
12.17
11.95
12.01
12.01
119,726
Oct 6, 2026
11.70
12.24
11.57
12.10
12.10
204,710
Oct 5, 2026
11.64
11.77
11.42
11.71
11.71
95,684
Oct 2, 2026
11.72
11.88
11.60
11.61
11.61
225,089
Oct 1, 2026
12.00
12.10
11.65
11.65
11.65
234,940
Sep 30, 2026
12.08
12.20
11.98
12.09
12.09
366,759
Sep 29, 2026
12.00
12.19
11.87
12.03
12.03
212,859
Sep 28, 2026
12.20
12.20
11.83
11.90
11.90
195,482
Sep 25, 2026
11.70
12.19
11.57
12.10
12.10
250,071
Sep 24, 2026
11.59
11.84
11.56
11.68
11.68
152,595
Sep 23, 2026
12.20
12.21
11.33
11.54
11.54
395,773
Sep 22, 2026
11.84
12.20
11.84
12.20
12.20
149,762
Sep 21, 2026
11.97
12.10
11.83
11.97
11.97
170,521
Sep 18, 2026
12.11
12.11
11.91
12.01
12.01
269,366
Sep 17, 2026
12.00
12.24
11.86
12.14
12.14
121,077
Sep 16, 2026
11.95
12.00
11.78
11.98
11.98
154,822
Sep 15, 2026
12.00
12.03
11.70
11.96
11.96
183,736
Sep 14, 2026
12.00
12.17
11.92
12.00
12.00
149,788
Sep 11, 2026
12.17
12.17
11.92
12.11
12.11
137,872
Sep 10, 2026
12.10
12.22
11.97
12.17
12.17
167,407
Sep 9, 2026
12.19
12.31
12.07
12.13
12.13
101,217
Sep 8, 2026
11.92
12.35
11.87
12.35
12.35
204,323
Sep 7, 2026
12.28
12.28
11.87
12.00
12.00
160,707
Sep 4, 2026
12.37
12.37
12.17
12.31
12.31
205,633
Sep 3, 2026
12.33
12.41
12.18
12.31
12.31
133,837
Sep 2, 2026
12.42
12.58
12.21
12.33
12.33
239,392
Sep 1, 2026
12.32
12.58
12.32
12.57
12.57
285,100
Aug 31, 2026
12.27
12.43
12.19
12.43
12.43
530,194
Aug 28, 2026
12.04
12.34
12.03
12.27
12.27
394,493
Aug 27, 2026
12.14
12.14
11.95
12.00
12.00
212,889
Aug 26, 2026
11.98
12.24
11.98
12.14
12.14
412,753
Aug 25, 2026
12.01
12.09
11.87
12.00
12.00
220,424
Aug 24, 2026
11.80
12.05
11.80
12.04
12.04
161,179
Aug 21, 2026
11.76
12.00
11.76
11.84
11.84
120,886
Aug 20, 2026
12.11
12.11
11.65
11.84
11.84
177,958
Aug 19, 2026
11.98
12.10
11.88
12.10
12.10
143,770
Aug 18, 2026
11.85
12.13
11.82
12.05
12.05
217,178
Aug 17, 2026
12.05
12.05
11.85
11.91
11.91
176,847
Aug 14, 2026
12.00
12.16
11.94
12.07
12.07
221,823
Aug 13, 2026
11.97
12.04
11.73
12.04
12.04
184,130
Aug 12, 2026
11.78
11.99
11.73
11.92
11.92
422,311
Aug 11, 2026
11.70
11.79
11.47
11.78
11.78
237,033
Aug 10, 2026
11.91
11.98
11.57
11.65
11.65
167,964
Aug 7, 2026
11.58
12.00
11.50
11.90
11.90
513,067
Aug 6, 2026
11.60
11.82
11.60
11.60
11.60
404,330
Aug 5, 2026
11.55
11.71
11.51
11.59
11.59
182,545
Aug 4, 2026
11.26
11.57
11.26
11.55
11.55
382,193
Aug 3, 2026
11.31
11.51
11.18
11.27
11.27
284,360
Jul 31, 2026
11.29
11.36
11.07
11.31
11.31
333,081
Jul 30, 2026
11.50
12.08
11.21
11.30
11.30
730,282
Jul 29, 2026
11.15
11.71
11.12
11.39
11.39
500,104
Jul 28, 2026
10.74
11.07
10.64
11.03
11.03
215,859
Jul 27, 2026
10.71
10.79
10.55
10.56
10.56
99,023
Jul 24, 2026
10.59
10.70
10.49
10.62
10.62
126,253
Jul 23, 2026
10.50
10.77
10.43
10.59
10.59
275,125
Jul 22, 2026
10.50
10.80
10.42
10.48
10.48
262,498
Jul 21, 2026
10.60
10.60
10.22
10.51
10.51
171,246
Jul 20, 2026
10.53
10.59
10.41
10.59
10.59
177,922
Jul 17, 2026
10.86
10.87
10.47
10.59
10.59
206,084
Jul 16, 2026
10.75
10.98
10.75
10.98
10.98
188,693
Jul 15, 2026
10.90
10.98
10.66
10.93
10.93
233,467
Jul 14, 2026
10.40
11.06
10.40
10.97
10.97
550,351
Jul 13, 2026
10.20
10.51
10.14
10.41
10.41
242,643
Jul 10, 2026
9.95
10.24
9.94
10.24
10.24
203,815
Jul 9, 2026
10.00
10.00
9.80
9.90
9.90
195,671
Jul 8, 2026
9.86
10.06
9.76
9.95
9.95
250,301
Jul 7, 2026
10.01
10.15
9.80
9.89
9.89
299,801
Jul 6, 2026
9.96
10.08
9.93
9.99
9.99
270,156
Jul 3, 2026
9.68
9.96
9.68
9.89
9.89
207,155
Jul 2, 2026
9.40
9.70
9.30
9.68
9.68
185,538
Jul 1, 2026
9.30
9.43
9.13
9.40
9.40
228,842
Jun 30, 2026
9.56
9.69
9.23
9.31
9.31
259,485
Jun 29, 2026
0.226
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
9.80
9.82
9.52
9.56
9.56
248,334
Jun 26, 2026
9.95
9.99
9.82
9.91
9.68
230,821
Jun 25, 2026
9.92
10.02
9.78
9.92
9.69
220,370
Jun 24, 2026
9.81
9.99
9.74
9.93
9.70
195,922
Jun 23, 2026
9.79
9.79
9.46
9.59
9.37
336,188
Jun 22, 2026
9.88
9.91
9.65
9.79
9.57
336,388
Jun 19, 2026
9.80
10.05
9.75
9.88
9.65
672,717
Jun 18, 2026
9.98
9.98
9.49
9.80
9.58
577,525
Jun 17, 2026
10.15
10.15
9.90
10.03
9.80
333,639
Jun 16, 2026
10.44
10.62
10.07
10.16
9.93
312,814
Jun 15, 2026
10.44
10.64
10.26
10.34
10.10
214,240
Jun 12, 2026
10.33
10.43
10.21
10.43
10.19
327,383
Jun 11, 2026
10.37
10.60
10.24
10.28
10.05
243,243
Jun 10, 2026
10.32
10.52
10.32
10.39
10.15
216,979
Jun 9, 2026
10.18
10.46
10.10
10.32
10.08
215,029
Jun 8, 2026
10.30
10.30
10.05
10.22
9.99
316,985
Jun 5, 2026
10.25
10.43
10.23
10.40
10.16
258,722
Jun 4, 2026
10.28
10.39
10.17
10.26
10.03
234,535
Jun 3, 2026
10.39
10.39
10.23
10.27
10.04
413,144
Jun 2, 2026
10.20
10.45
10.12
10.37
10.13
531,054
Jun 1, 2026
9.88
10.30
9.78
10.20
9.97
918,321
May 29, 2026
9.92
10.09
9.84
9.85
9.63
2,034,792
May 28, 2026
9.95
9.95
9.83
9.94
9.72
1,019,690
May 27, 2026
10.06
10.12
9.94
9.97
9.74
457,308
May 26, 2026
10.16
10.17
9.96
10.06
9.83
732,175
May 25, 2026
10.30
10.30
10.14
10.23
10.00
233,345
May 22, 2026
10.40
10.43
10.14
10.31
10.07
744,578
May 21, 2026
10.30
10.48
10.18
10.36
10.12
1,080,235
May 20, 2026
10.30
10.37
10.18
10.20
9.97
400,677
May 19, 2026
10.69
10.72
10.37
10.38
10.14
204,932
May 18, 2026
10.63
10.70
10.46
10.70
10.46
181,960
May 15, 2026
10.55
10.76
10.55
10.68
10.44
300,310
May 14, 2026
10.67
10.71
10.55
10.58
10.34
152,191
May 13, 2026
10.65
10.76
10.55
10.58
10.34
212,785
May 12, 2026
10.70
10.74
10.45
10.58
10.34
304,401
May 11, 2026
10.66
10.83
10.65
10.73
10.49
223,560
May 8, 2026
10.55
10.62
10.47
10.62
10.38
170,216
May 7, 2026
10.93
10.98
10.31
10.51
10.27
706,190
May 6, 2026
11.30
11.30
10.65
10.80
10.55
639,734
May 5, 2026
11.47
11.65
11.09
11.26
11.00
439,207
May 4, 2026
11.41
11.54
11.30
11.35
11.09
369,196
Apr 30, 2026
11.13
11.33
10.98
11.28
11.02
491,482
Apr 29, 2026
11.35
11.42
11.07
11.07
10.82
500,830
Apr 28, 2026
11.10
11.52
11.00
11.31
11.05
1,015,633
Apr 27, 2026
11.05
11.29
10.98
11.22
10.96
889,103
Apr 24, 2026
10.31
11.18
10.31
11.04
10.79
961,122
Apr 23, 2026
10.41
10.52
10.24
10.35
10.11
536,775
Apr 22, 2026
10.31
10.64
10.28
10.39
10.15
1,157,232
Apr 21, 2026
10.35
10.58
10.33
10.36
10.12
284,696
Apr 20, 2026
10.10
10.35
10.10
10.28
10.05
383,825
Apr 17, 2026
10.10
10.44
10.10
10.14
9.91
955,453
Apr 16, 2026
9.78
10.21
9.78
10.20
9.97
662,034
Apr 15, 2026
9.52
9.76
9.44
9.72
9.50
488,199
Apr 14, 2026
9.50
9.69
9.48
9.57
9.36
490,220
Apr 13, 2026
9.35
9.45
9.25
9.34
9.12
178,842
Apr 10, 2026
9.48
9.62
9.41
9.41
9.20
463,935
Apr 9, 2026
9.22
9.46
9.20
9.40
9.19
478,555
Apr 8, 2026
9.25
9.25
8.90
9.22
9.01
504,479
Apr 7, 2026
9.00
9.22
8.99
9.02
8.81
363,262
Apr 2, 2026
8.70
8.94
8.60
8.94
8.73
480,139
Apr 1, 2026
8.87
8.87
8.60
8.76
8.56
426,066
Mar 31, 2026
8.88
8.89
8.55
8.68
8.48
669,042
Mar 30, 2026
8.26
8.77
8.05
8.77
8.57
838,351
Mar 27, 2026
8.20
8.27
8.10
8.26
8.07
495,683
Mar 26, 2026
8.00
8.43
8.00
8.23
8.04
764,126
Mar 25, 2026
8.02
8.25
7.96
8.05
7.87
707,823
Mar 24, 2026
7.55
7.95
7.52
7.95
7.76
721,946
Mar 23, 2026
6.88
7.70
6.88
7.45
7.28
992,741
Mar 20, 2026
7.10
7.14
6.91
6.95
6.79
2,816,516
Mar 19, 2026
7.24
7.25
7.05
7.07
6.90
614,898
Mar 18, 2026
7.51
7.61
7.30
7.30
7.13
580,914
Mar 17, 2026
7.40
7.51
7.21
7.51
7.33
436,460
Mar 16, 2026
7.63
7.64
7.25
7.35
7.18
543,659
Mar 13, 2026
7.72
7.80
7.59
7.60
7.43
769,367
Mar 12, 2026
7.50
7.82
7.45
7.80
7.62
365,353
Mar 11, 2026
7.60
7.66
7.47
7.54
7.37
546,821
Mar 10, 2026
7.75
7.79
7.55
7.60
7.43
525,229
Mar 9, 2026
7.47
7.66
7.41
7.53
7.36
594,094
Mar 6, 2026
7.82
7.84
7.59
7.66
7.48
611,739
Mar 5, 2026
7.64
7.85
7.59
7.78
7.60
695,460
Mar 4, 2026
7.76
7.85
7.61
7.61
7.44
720,485
Mar 3, 2026
7.93
7.97
7.51
7.66
7.48
1,025,108
Mar 2, 2026
8.21
8.26
8.01
8.07
7.89
432,910
Feb 27, 2026
8.29
8.53
8.17
8.40
8.20
2,319,506
Feb 26, 2026
8.35
8.45
8.21
8.27
8.08
439,873
Feb 25, 2026
8.63
8.65
8.31
8.31
8.12
641,384
Feb 24, 2026
8.44
8.71
8.37
8.65
8.46
1,472,572
Feb 23, 2026
8.84
8.86
8.36
8.36
8.17
465,884
Feb 20, 2026
9.15
9.25
8.68
8.88
8.68
568,506
Feb 19, 2026
9.01
9.40
8.98
9.05
8.84
614,335
Feb 18, 2026
9.06
9.09
8.48
8.57
8.37
1,355,930
Feb 17, 2026
9.34
9.50
9.24
9.38
9.16
291,839
Feb 16, 2026
9.56
9.60
9.31
9.33
9.12
262,330
Feb 13, 2026
9.73
9.73
9.40
9.56
9.35
705,886
Feb 12, 2026
9.93
9.93
9.57
9.74
9.52
429,694
Feb 11, 2026
9.89
9.91
9.68
9.77
9.55
642,361
Feb 10, 2026
9.28
10.25
9.26
10.07
9.84
1,054,831
Feb 9, 2026
9.14
9.20
8.98
9.19
8.98
433,387
Feb 6, 2026
9.06
9.15
8.81
9.07
8.87
411,062
Feb 5, 2026
9.03
9.09
8.80
9.09
8.88
409,855
Feb 4, 2026
8.28
9.17
8.27
9.02
8.82
988,789
Feb 3, 2026
8.30
8.30
8.06
8.24
8.05
706,833
Feb 2, 2026
8.27
8.36
8.19
8.28
8.10
398,690
Jan 30, 2026
8.30
8.41
8.24
8.36
8.17
335,735
Jan 29, 2026
8.40
8.52
8.12
8.24
8.06
377,077
Jan 28, 2026
7.95
8.33
7.93
8.33
8.14
468,137
Jan 27, 2026
8.14
8.15
7.97
8.02
7.84
311,543
Jan 26, 2026
8.27
8.33
8.17
8.18
7.99
266,784
Jan 23, 2026
8.35
8.38
8.23
8.32
8.14
267,812
Jan 22, 2026
8.39
8.47
8.23
8.41
8.22
552,055
Jan 21, 2026
7.93
8.35
7.93
8.31
8.13
375,301
Jan 20, 2026
8.03
8.10
7.89
7.94
7.76
451,938
Jan 19, 2026
8.38
8.42
8.08
8.08
7.90
577,191
Jan 16, 2026
8.93
8.97
8.48
8.48
8.29
640,044
Jan 15, 2026
8.85
8.98
8.54
8.95
8.75
996,081
Jan 14, 2026
9.01
9.10
8.86
9.10
8.89
249,994
Jan 13, 2026
9.01
9.10
8.89
8.90
8.70
241,102
Jan 12, 2026
9.12
9.15
8.86
8.98
8.78
227,313
Jan 9, 2026
9.04
9.21
9.04
9.10
8.89
232,574
Jan 8, 2026
9.30
9.31
8.92
9.04
8.83
385,050
Jan 7, 2026
9.44
9.44
9.24
9.28
9.07
284,566
Jan 6, 2026
9.40
9.46
9.18
9.40
9.18
358,007
Jan 5, 2026
9.44
9.57
9.20
9.44
9.23
233,119
Jan 2, 2026
9.42
9.45
9.27
9.34
9.13
366,683
Dec 31, 2025
9.38
9.38
9.27
9.35
9.14
110,336
Dec 30, 2025
9.39
9.43
9.34
9.38
9.17
179,714
Dec 29, 2025
9.33
9.50
9.33
9.37
9.16
208,104
Dec 24, 2025
9.27
9.32
9.25
9.28
9.07
51,664
Dec 23, 2025
9.27
9.35
9.13
9.24
9.03
321,422
Dec 22, 2025
9.40
9.44
9.17
9.30
9.08
258,025
Dec 19, 2025
9.45
9.52
9.32
9.45
9.23
2,351,261
Dec 18, 2025
9.28
9.50
9.24
9.50
9.28
845,761
Dec 17, 2025
9.24
9.30
8.94
9.30
9.09
688,091
Dec 16, 2025
9.10
9.38
9.06
9.28
9.07
813,467
Dec 15, 2025
9.32
9.40
9.26
9.32
9.11
541,526
Dec 12, 2025
9.23
9.40
9.21
9.36
9.15
422,042
Dec 11, 2025
8.73
9.23
8.73
9.23
9.02
576,484
Dec 10, 2025
8.95
9.00
8.68
8.73
8.54
608,034
Dec 9, 2025
9.01
9.09
8.90
8.99
8.79
567,583
Dec 8, 2025
9.42
9.42
8.95
8.95
8.75
573,820
Dec 5, 2025
9.28
9.45
9.23
9.42
9.21
522,754
Dec 4, 2025
9.01
9.28
9.01
9.28
9.07
878,181
Dec 3, 2025
9.02
9.10
8.93
8.94
8.74
617,365
Dec 2, 2025
9.18
9.18
8.98
9.03
8.82
538,365
Dec 1, 2025
9.26
9.26
9.10
9.18
8.97
503,694
Nov 28, 2025
9.40
9.41
9.20
9.28
9.07
628,781
Nov 27, 2025
9.36
9.50
9.35
9.47
9.25
366,101
Nov 26, 2025
9.42
9.48
9.33
9.34
9.13
288,963
Nov 25, 2025
9.38
9.44
9.16
9.39
9.17
493,566
Nov 24, 2025
9.45
9.59
9.36
9.36
9.15
1,042,082
Nov 21, 2025
9.20
9.40
9.16
9.38
9.17
396,701
Nov 20, 2025
9.53
9.53
9.27
9.27
9.06
368,019
Nov 19, 2025
9.33
9.52
9.23
9.40
9.19
808,108
Nov 18, 2025
9.40
9.56
9.20
9.33
9.12
878,661
Nov 17, 2025
9.80
9.80
9.23
9.23
9.02
968,182
Nov 14, 2025
9.90
9.90
9.68
9.80
9.58
934,852
Nov 13, 2025
9.85
10.01
9.84
9.97
9.74
402,731
Nov 12, 2025
10.00
10.45
9.76
9.94
9.72
903,336
Nov 11, 2025
9.63
9.79
9.58
9.78
9.56
218,264
Nov 10, 2025
9.70
9.78
9.59
9.61
9.39
282,516
Nov 7, 2025
9.62
9.68
9.44
9.56
9.35
417,782
Nov 6, 2025
9.99
10.12
9.52
9.55
9.33
521,680
Nov 5, 2025
9.78
10.03
9.75
10.00
9.77
494,230
Nov 4, 2025
10.03
10.03
9.81
9.84
9.62
370,389
Nov 3, 2025
10.21
10.24
10.08
10.10
9.87
354,543
Oct 31, 2025
10.28
10.36
10.18
10.25
10.02
228,353
Oct 30, 2025
10.38
10.45
10.24
10.28
10.05
482,847
