OTC Markets OTCPK - Delayed Quote
USD
Azimut Holding S.p.A. (AZIHF)
40.72
-0.07
(-0.17%)
At close: October 30 at 5:00:00 PM EDT
Currency in USD
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
40.72
40.72
40.72
40.72
40.72
218
Oct 29, 2026
40.79
40.79
40.79
40.79
40.79
-
Oct 28, 2026
40.79
40.79
40.79
40.79
40.79
-
Oct 27, 2026
38.50
40.79
38.50
40.79
40.79
654
Oct 26, 2026
40.96
40.96
40.96
40.96
40.96
-
Oct 23, 2026
40.96
40.96
40.96
40.96
40.96
-
Oct 22, 2026
40.96
40.96
40.96
40.96
40.96
-
Oct 21, 2026
37.52
40.96
37.52
40.96
40.96
427
Oct 20, 2026
36.97
36.97
36.97
36.97
36.97
238
Oct 19, 2026
40.20
40.20
39.48
39.48
39.48
1,099
Oct 16, 2026
38.03
38.03
38.03
38.03
38.03
-
Oct 15, 2026
38.03
38.03
38.03
38.03
38.03
-
Oct 14, 2026
38.04
38.76
38.03
38.03
38.03
964
Oct 13, 2026
38.44
38.44
38.44
38.44
38.44
119
Oct 12, 2026
43.37
43.37
43.37
43.37
43.37
-
Oct 9, 2026
43.37
43.37
43.37
43.37
43.37
-
Oct 8, 2026
43.37
43.37
43.37
43.37
43.37
-
Oct 7, 2026
43.21
43.37
43.21
43.37
43.37
511
Oct 6, 2026
42.49
42.49
42.49
42.49
42.49
485
Oct 5, 2026
44.05
44.05
44.05
44.05
44.05
150
Oct 2, 2026
45.06
45.06
40.37
41.46
41.46
613
Oct 1, 2026
43.76
43.76
43.76
43.76
43.76
-
Sep 30, 2026
43.76
43.76
43.76
43.76
43.76
190
Sep 29, 2026
48.30
48.30
48.30
48.30
48.30
-
Sep 28, 2026
48.30
48.30
48.30
48.30
48.30
-
Sep 25, 2026
48.30
48.30
48.30
48.30
48.30
-
Sep 24, 2026
48.30
48.30
48.30
48.30
48.30
-
Sep 23, 2026
48.30
48.30
48.30
48.30
48.30
-
Sep 22, 2026
48.30
48.30
48.30
48.30
48.30
113
Sep 21, 2026
46.20
46.20
46.20
46.20
46.20
-
Sep 18, 2026
46.20
46.20
46.20
46.20
46.20
-
Sep 17, 2026
46.20
46.20
46.20
46.20
46.20
-
Sep 16, 2026
46.20
46.20
46.20
46.20
46.20
-
Sep 15, 2026
46.04
46.20
46.04
46.20
46.20
393
Sep 14, 2026
46.86
46.86
46.86
46.86
46.86
-
Sep 11, 2026
43.10
46.86
43.10
46.86
46.86
240
Sep 10, 2026
46.64
46.64
46.64
46.64
46.64
203
Sep 9, 2026
46.72
46.72
46.72
46.72
46.72
319
Sep 8, 2026
47.99
47.99
47.99
47.99
47.99
-
Sep 4, 2026
47.83
47.99
47.83
47.99
47.99
397
Sep 3, 2026
42.57
42.57
42.57
42.57
42.57
-
Sep 2, 2026
42.57
42.57
42.57
42.57
42.57
-
Sep 1, 2026
46.43
46.59
42.57
42.57
42.57
898
Aug 31, 2026
47.22
47.22
47.22
47.22
47.22
257
Aug 28, 2026
47.29
47.29
47.29
47.29
47.29
315
Aug 27, 2026
43.65
43.65
43.65
43.65
43.65
-
Aug 26, 2026
46.00
46.00
43.65
43.65
43.65
323
Aug 25, 2026
45.99
45.99
45.99
45.99
45.99
-
Aug 24, 2026
45.84
46.00
45.21
45.99
45.99
1,616
Aug 21, 2026
45.84
45.84
45.84
45.84
45.84
270
Aug 20, 2026
45.84
45.84
45.84
45.84
45.84
-
Aug 19, 2026
45.84
45.84
45.84
45.84
45.84
-
Aug 18, 2026
45.84
45.84
45.84
45.84
45.84
363
Aug 17, 2026
45.84
46.00
45.84
46.00
46.00
361
Aug 14, 2026
45.18
45.18
45.18
45.18
45.18
-
Aug 13, 2026
45.18
45.18
45.18
45.18
45.18
-
Aug 12, 2026
45.18
45.18
45.18
45.18
45.18
-
Aug 11, 2026
45.00
45.75
45.00
45.18
45.18
2,002
Aug 10, 2026
44.00
44.00
44.00
44.00
44.00
-
Aug 7, 2026
44.00
44.00
44.00
44.00
44.00
-
Aug 6, 2026
44.00
44.00
44.00
44.00
44.00
-
Aug 5, 2026
43.00
44.00
43.00
44.00
44.00
12,577
Aug 4, 2026
41.84
41.84
41.84
41.84
41.84
-
Aug 3, 2026
41.84
41.84
41.84
41.84
41.84
-
Jul 31, 2026
41.84
41.84
41.84
41.84
41.84
-
Jul 30, 2026
41.84
41.84
41.84
41.84
41.84
-
Jul 29, 2026
41.84
41.84
41.84
41.84
41.84
13,042
Jul 28, 2026
38.23
41.71
38.23
41.71
41.71
485
Jul 27, 2026
41.79
41.93
41.77
41.93
41.93
549
Jul 24, 2026
38.73
38.73
38.73
38.73
38.73
-
Jul 23, 2026
38.73
38.73
38.73
38.73
38.73
-
Jul 22, 2026
38.73
38.73
38.73
38.73
38.73
259
Jul 21, 2026
38.37
38.37
38.37
38.37
38.37
372
Jul 20, 2026
41.95
41.95
41.95
41.95
41.95
211
Jul 17, 2026
40.14
40.14
40.14
40.14
40.14
-
Jul 16, 2026
40.14
40.14
40.14
40.14
40.14
-
Jul 15, 2026
40.14
40.14
40.14
40.14
40.14
157
Jul 14, 2026
43.59
43.59
43.59
43.59
43.59
303
Jul 13, 2026
41.67
41.67
41.67
41.67
41.67
-
Jul 10, 2026
41.67
41.67
41.67
41.67
41.67
-
Jul 9, 2026
42.42
42.42
41.67
41.67
41.67
647
Jul 8, 2026
43.69
43.69
43.69
43.69
43.69
-
Jul 7, 2026
43.69
43.69
43.69
43.69
43.69
-
Jul 6, 2026
43.48
43.69
43.48
43.69
43.69
351
Jul 2, 2026
42.80
42.80
42.80
42.80
42.80
-
Jul 1, 2026
42.81
42.97
42.80
42.80
42.80
430
Jun 30, 2026
42.37
42.53
42.36
42.36
42.36
571
Jun 29, 2026
42.18
42.18
38.58
38.58
38.58
482
Jun 26, 2026
42.67
42.67
42.67
42.67
42.67
117
Jun 25, 2026
40.11
40.11
40.11
40.11
40.11
259
Jun 24, 2026
44.99
44.99
44.99
44.99
44.99
-
Jun 23, 2026
44.99
44.99
44.99
44.99
44.99
-
Jun 22, 2026
44.99
44.99
44.99
44.99
44.99
197
Jun 18, 2026
42.76
42.76
42.76
42.76
42.76
-
Jun 17, 2026
42.76
42.76
42.76
42.76
42.76
-
Jun 16, 2026
42.76
42.76
42.76
42.76
42.76
-
Jun 15, 2026
42.76
42.76
42.76
42.76
42.76
-
Jun 12, 2026
42.76
42.76
42.76
42.76
42.76
-
Jun 11, 2026
42.76
42.76
42.76
42.76
42.76
195
Jun 10, 2026
41.75
41.75
41.75
41.75
41.75
-
Jun 9, 2026
41.75
41.75
41.75
41.75
41.75
-
Jun 8, 2026
41.75
41.75
41.75
41.75
41.75
-
Jun 5, 2026
41.75
41.75
41.75
41.75
41.75
190
Jun 4, 2026
41.98
42.46
41.98
42.46
42.46
264
Jun 3, 2026
39.92
39.92
39.92
39.92
39.92
-
Jun 2, 2026
39.92
39.92
39.92
39.92
39.92
-
Jun 1, 2026
39.92
39.92
39.92
39.92
39.92
219
May 29, 2026
42.76
42.76
42.76
42.76
42.76
-
May 28, 2026
38.70
42.76
38.70
42.76
42.76
227
May 27, 2026
43.15
43.15
43.15
43.15
43.15
-
May 26, 2026
43.15
43.15
43.15
43.15
43.15
211
May 22, 2026
41.85
41.85
41.85
41.85
41.85
178
May 21, 2026
41.67
41.67
41.67
41.67
41.67
-
May 20, 2026
42.38
42.38
41.67
41.67
41.67
345
May 19, 2026
42.80
42.80
42.80
42.80
42.80
-
May 18, 2026
2.2321427
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
42.34
42.80
41.25
42.80
42.80
1,213
May 15, 2026
42.93
42.93
42.93
42.93
40.93
509
May 14, 2026
42.47
44.35
42.47
44.35
42.28
367
May 13, 2026
43.92
43.92
43.92
43.92
41.87
-
May 12, 2026
43.92
43.92
43.92
43.92
41.87
-
May 11, 2026
43.92
43.92
43.92
43.92
41.87
-
May 8, 2026
43.92
43.92
43.92
43.92
41.87
-
May 7, 2026
44.29
44.29
43.92
43.92
41.87
307
May 6, 2026
45.63
45.63
45.63
45.63
43.50
212
May 5, 2026
44.46
44.46
44.46
44.46
42.39
-
May 4, 2026
44.46
44.46
44.46
44.46
42.39
-
May 1, 2026
44.46
44.46
44.46
44.46
42.39
-
Apr 30, 2026
44.46
44.46
44.46
44.46
42.39
118
Apr 29, 2026
40.71
40.71
40.71
40.71
38.82
681
Apr 28, 2026
44.83
44.83
44.83
44.83
42.74
208
Apr 27, 2026
41.48
41.48
41.32
41.32
39.40
214
Apr 24, 2026
45.16
45.51
45.16
45.51
43.39
386
Apr 23, 2026
46.07
46.07
46.07
46.07
43.92
-
Apr 22, 2026
46.07
46.07
46.07
46.07
43.92
-
Apr 21, 2026
46.07
46.07
46.07
46.07
43.92
2,267
Apr 20, 2026
45.49
45.49
43.59
43.59
41.56
1,267
Apr 17, 2026
43.16
45.94
43.16
45.94
43.80
1,157
Apr 16, 2026
40.73
44.72
40.73
44.72
42.64
431
Apr 15, 2026
40.51
41.15
40.16
40.16
38.29
1,828
Apr 14, 2026
41.93
41.93
41.93
41.93
39.98
-
Apr 13, 2026
41.93
41.93
41.93
41.93
39.98
-
Apr 10, 2026
41.93
41.93
41.93
41.93
39.98
-
Apr 9, 2026
42.84
42.84
41.93
41.93
39.98
949
Apr 8, 2026
40.00
40.00
40.00
40.00
38.14
10,176
Apr 7, 2026
36.58
36.58
36.58
36.58
34.88
519
Apr 6, 2026
39.84
39.84
39.84
39.84
37.98
-
Apr 2, 2026
39.84
39.84
39.84
39.84
37.98
333
Apr 1, 2026
37.13
37.13
37.13
37.13
35.40
-
Mar 31, 2026
37.13
37.13
37.13
37.13
35.40
328
Mar 30, 2026
36.80
36.80
36.80
36.80
35.09
-
Mar 27, 2026
36.80
36.80
36.80
36.80
35.09
-
Mar 26, 2026
36.13
36.80
36.13
36.80
35.09
811
Mar 25, 2026
39.15
39.15
39.15
39.15
37.33
-
Mar 24, 2026
39.15
39.15
39.15
39.15
37.33
296
Mar 23, 2026
35.87
39.66
35.87
39.66
37.81
580
Mar 20, 2026
38.84
38.84
38.84
38.84
37.03
299
Mar 19, 2026
37.84
37.84
37.84
37.84
36.08
225
Mar 18, 2026
38.00
40.34
38.00
40.34
38.46
372
Mar 17, 2026
39.98
40.14
39.98
40.14
38.27
286
Mar 16, 2026
39.02
39.02
39.02
39.02
37.20
-
Mar 13, 2026
39.02
39.02
39.02
39.02
37.20
-
Mar 12, 2026
39.02
39.02
39.02
39.02
37.20
-
Mar 11, 2026
39.02
39.02
39.02
39.02
37.20
-
Mar 10, 2026
39.02
39.02
39.02
39.02
37.20
-
Mar 9, 2026
39.02
39.02
39.02
39.02
37.20
308
Mar 6, 2026
40.61
40.61
36.80
36.80
35.09
47,142
Mar 5, 2026
41.17
41.17
41.17
41.17
39.25
252
Mar 4, 2026
40.97
40.97
40.97
40.97
39.06
213
Mar 3, 2026
42.38
42.38
42.38
42.38
40.41
-
Mar 2, 2026
41.96
42.38
40.10
42.38
40.41
4,583
Feb 27, 2026
43.60
43.60
43.60
43.60
41.57
268
Feb 26, 2026
41.56
43.57
41.56
43.57
41.54
10,187
Feb 25, 2026
39.66
39.66
39.66
39.66
37.81
357
Feb 24, 2026
42.84
42.84
41.98
41.98
40.03
627
Feb 23, 2026
43.29
43.29
43.29
43.29
41.27
-
Feb 20, 2026
43.29
43.29
43.29
43.29
41.27
204
Feb 19, 2026
43.16
43.16
43.16
43.16
41.15
301
Feb 18, 2026
43.90
43.90
43.10
43.10
41.09
1,151
Feb 17, 2026
43.30
43.46
43.30
43.46
41.44
392
Feb 13, 2026
42.83
42.83
41.98
42.10
40.14
1,630
Feb 12, 2026
43.31
43.31
43.31
43.31
41.29
238
Feb 11, 2026
41.54
43.73
41.54
43.73
41.69
1,080
Feb 10, 2026
44.90
44.90
44.90
44.90
42.81
-
Feb 9, 2026
44.90
44.90
44.90
44.90
42.81
-
Feb 6, 2026
44.73
44.90
44.73
44.90
42.81
337
Feb 5, 2026
43.94
43.94
43.94
43.94
41.89
-
Feb 4, 2026
43.94
43.94
43.94
43.94
41.89
-
Feb 3, 2026
43.94
43.94
43.94
43.94
41.89
316
Feb 2, 2026
43.94
43.94
43.94
43.94
41.89
138
Jan 30, 2026
43.34
43.34
42.06
42.06
40.10
1,262
Jan 29, 2026
43.34
43.34
43.34
43.34
41.32
26,934
Jan 28, 2026
43.94
43.94
43.94
43.94
41.89
24,975
Jan 27, 2026
43.94
44.10
43.94
44.10
42.05
23,517
Jan 26, 2026
43.37
43.37
43.37
43.37
41.35
-
Jan 23, 2026
43.37
43.37
43.37
43.37
41.35
2,829
Jan 22, 2026
44.55
44.55
44.55
44.55
42.47
-
Jan 21, 2026
44.55
44.55
44.55
44.55
42.47
-
Jan 20, 2026
44.55
44.55
44.55
44.55
42.47
8,077
Jan 16, 2026
44.72
45.30
43.19
45.20
43.09
1,085
Jan 15, 2026
44.74
44.74
44.74
44.74
42.66
268
Jan 14, 2026
45.03
45.03
45.03
45.03
42.93
204
Jan 13, 2026
44.29
44.29
44.29
44.29
42.23
-
Jan 12, 2026
44.29
44.29
44.29
44.29
42.23
-
Jan 9, 2026
44.29
44.29
44.29
44.29
42.23
-
Jan 8, 2026
44.29
44.29
44.29
44.29
42.23
-
Jan 7, 2026
44.29
44.29
44.29
44.29
42.23
113
Jan 6, 2026
44.67
44.83
44.67
44.83
42.74
506
Jan 5, 2026
44.17
44.17
44.17
44.17
42.11
-
Jan 2, 2026
44.17
44.17
44.17
44.17
42.11
-
Dec 31, 2025
44.17
44.17
44.17
44.17
42.11
263
Dec 30, 2025
43.71
43.71
43.71
43.71
41.67
-
Dec 29, 2025
43.71
43.71
43.71
43.71
41.67
-
Dec 26, 2025
43.71
43.71
43.71
43.71
41.67
-
Dec 24, 2025
43.71
43.71
43.71
43.71
41.67
-
Dec 23, 2025
43.71
43.71
43.71
43.71
41.67
-
Dec 22, 2025
43.71
43.71
43.71
43.71
41.67
-
Dec 19, 2025
43.71
43.71
43.71
43.71
41.67
257
Dec 18, 2025
40.12
40.12
40.12
40.12
38.25
-
Dec 17, 2025
40.12
40.12
40.12
40.12
38.25
-
Dec 16, 2025
40.12
40.12
40.12
40.12
38.25
-
Dec 15, 2025
39.27
40.12
39.27
40.12
38.25
745
Dec 12, 2025
42.80
42.80
42.80
42.80
40.81
209
Dec 11, 2025
43.70
43.70
43.70
43.70
41.66
534
Dec 10, 2025
43.13
43.13
43.13
43.13
41.12
327
Dec 9, 2025
39.62
40.44
39.62
40.44
38.55
653
Dec 8, 2025
42.03
42.03
42.03
42.03
40.07
-
Dec 5, 2025
42.03
42.03
42.03
42.03
40.07
-
Dec 4, 2025
42.03
42.03
42.03
42.03
40.07
-
Dec 3, 2025
42.03
42.03
42.03
42.03
40.07
-
Dec 2, 2025
42.03
42.03
42.03
42.03
40.07
-
Dec 1, 2025
42.03
42.03
42.03
42.03
40.07
-
Nov 28, 2025
42.03
42.03
42.03
42.03
40.07
-
Nov 26, 2025
42.03
42.03
42.03
42.03
40.07
141
Nov 25, 2025
40.97
40.97
40.97
40.97
39.06
165
Nov 24, 2025
40.86
40.86
40.86
40.86
38.96
294
Nov 21, 2025
40.77
40.77
40.77
40.77
38.87
296
Nov 20, 2025
37.67
37.67
37.67
37.67
35.92
182
Nov 19, 2025
39.86
39.86
39.86
39.86
38.00
-
Nov 18, 2025
39.69
39.86
39.69
39.86
38.00
375
Nov 17, 2025
40.53
40.53
40.53
40.53
38.64
353
Nov 14, 2025
37.42
37.42
37.26
37.26
35.52
346
Nov 13, 2025
43.71
43.71
43.71
43.71
41.67
-
Nov 12, 2025
43.55
43.71
43.55
43.71
41.67
313
Nov 11, 2025
43.70
43.70
43.70
43.70
41.66
229
Nov 10, 2025
43.20
43.20
43.20
43.20
41.19
192
Nov 7, 2025
41.89
41.89
41.89
41.89
39.94
-
Nov 6, 2025
41.89
41.89
41.89
41.89
39.94
169
Nov 5, 2025
40.23
40.23
40.23
40.23
38.36
177
Nov 4, 2025
40.78
40.78
40.78
40.78
38.88
-
Nov 3, 2025
40.78
40.78
40.78
40.78
38.88
-
Oct 31, 2025
40.78
40.78
40.78
40.78
38.88
176
