Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Azimut Holding (0MHJ) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 29.90 29.955 29.28 29.955 39,243
17th Jul 2025 (Thu) 29.35 29.68 28.74 29.68 27,674
16th Jul 2025 (Wed) 29.26 29.59 29.26 29.29 29,456
15th Jul 2025 (Tue) 29.28 29.58 28.67 29.27 42,920
14th Jul 2025 (Mon) 28.925 29.22 28.31 29.22 34,244
11th Jul 2025 (Fri) 29.195 29.195 29.195 29.195 51,822
10th Jul 2025 (Thu) 29.385 29.385 29.30 29.30 59,941
9th Jul 2025 (Wed) 27.775 29.325 27.775 29.325 206,138
8th Jul 2025 (Tue) 27.57 27.855 27.57 27.855 54,725
7th Jul 2025 (Mon) 26.98 27.53 26.96 27.53 50,967
4th Jul 2025 (Fri) 26.98 27.005 26.42 27.005 6,933
3rd Jul 2025 (Thu) 26.765 27.17 26.765 27.17 15,583
2nd Jul 2025 (Wed) 26.94 26.985 26.68 26.68 24,840
1st Jul 2025 (Tue) 27.175 27.175 26.61 26.855 22,724
30th Jun 2025 (Mon) 27.18 27.36 27.18 27.345 21,567
27th Jun 2025 (Fri) 27.17 27.17 26.61 27.16 39,418
26th Jun 2025 (Thu) 26.825 27.18 26.825 27.18 37,927
25th Jun 2025 (Wed) 26.70 27.005 26.70 26.905 25,455
24th Jun 2025 (Tue) 26.03 26.84 26.03 26.84 87,082
23rd Jun 2025 (Mon) 26.40 26.43 25.85 26.12 50,206
20th Jun 2025 (Fri) 25.605 26.97 25.605 26.69 144,223
19th Jun 2025 (Thu) 25.825 25.83 25.78 25.78 25,014
18th Jun 2025 (Wed) 26.03 26.03 26.03 26.03 17,691
17th Jun 2025 (Tue) 26.18 26.18 25.78 25.78 18,547
16th Jun 2025 (Mon) 26.08 26.08 26.055 26.055 43,179
13th Jun 2025 (Fri) 26.31 26.31 25.76 25.97 106,348
12th Jun 2025 (Thu) 26.755 26.865 26.57 26.845 65,433
11th Jun 2025 (Wed) 26.34 26.96 26.34 26.96 116,203
10th Jun 2025 (Tue) 26.33 26.39 26.33 26.39 62,478
9th Jun 2025 (Mon) 26.315 26.335 26.315 26.335 25,460
6th Jun 2025 (Fri) 25.88 26.35 25.88 26.35 88,804
5th Jun 2025 (Thu) 25.755 26.11 25.755 25.84 67,680
4th Jun 2025 (Wed) 25.58 25.68 25.58 25.68 46,628
3rd Jun 2025 (Tue) 25.73 25.89 25.56 25.56 68,510
2nd Jun 2025 (Mon) 25.60 25.60 25.535 25.535 30,187
30th May 2025 (Fri) 25.89 25.89 25.775 25.775 38,771
29th May 2025 (Thu) 25.94 26.085 25.81 25.81 1,248,901
28th May 2025 (Wed) 25.93 26.32 25.93 26.05 53,042
27th May 2025 (Tue) 26.26 26.26 25.94 25.94 2,059,252
26th May 2025 (Mon) 26.16 26.16 26.16 26.16 62,013
23rd May 2025 (Fri) 26.505 27.14 25.46 25.995 385,524
22nd May 2025 (Thu) 26.04 26.08 25.50 25.81 86,467
21st May 2025 (Wed) 26.015 26.085 25.48 26.085 54,768
FTSE 100 Latest
Value8,992.12
Change19.48