AMS, AZRN End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

AMS, AZRN: Azerion Group N.V.

29 Aug 2025

LAST: 1.375	CHANGE: 0.03	OPEN: 1.325	HIGH: 1.375	ASK: 0.000	VOLUME: 14.7K
LAST: 1.375	CHG(%): 1.85	PREV: 1.350	LOW: 1.325	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	1.325	1.375	1.325	1.375	14.7K
28 Aug 25	1.425	1.430	1.340	1.350	110.4K
27 Aug 25	1.370	1.400	1.335	1.400	77.9K
26 Aug 25	1.355	1.385	1.350	1.360	52.8K
25 Aug 25	1.365	1.400	1.350	1.350	109.1K
22 Aug 25	1.335	1.370	1.335	1.340	30K
21 Aug 25	1.260	1.340	1.200	1.335	81.7K
20 Aug 25	1.350	1.360	1.240	1.250	90.3K
19 Aug 25	1.370	1.375	1.340	1.375	13.9K
18 Aug 25	1.340	1.380	1.310	1.380	16.4K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	1.37
MA10:	1.35
MA20:	1.31
MA50:	1.22
MA100:	1.32
MA200:	1.42
STO9:	69.44
STO14:	69.44
RSI14:	56.18
WPR14:	-16.67
MTM14:	0.06
ROC14:	0.04
ATR:	0.06
Week High:	1.43
Week Low:	1.33
Month High:	1.43
Month Low:	1.14
Year High:	1.97
Year Low:	0.95

RECENT SPLITS

Date	Ratio
19 Feb 2014	74-73