Azelis Group NV (LON:0AA6)
London · Delayed Price · Currency is GBP · Price in EUR 8.30
+0.19 (2.38%)
At close: Mar 26, 2026
LON:0AA6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.25 | 8.26 | 8.10 | 8.14 | 8.14 | -1.95% | 48,378 |
| Mar 26, 2026 | 8.01 | 8.43 | 8.01 | 8.30 | 8.30 | 2.38% | 210,338 |
| Mar 25, 2026 | 8.02 | 8.24 | 8.01 | 8.10 | 8.10 | 4.06% | 58,942 |
| Mar 24, 2026 | 7.56 | 7.94 | 7.50 | 7.79 | 7.79 | 3.34% | 48,172 |
| Mar 23, 2026 | 6.92 | 7.72 | 6.86 | 7.54 | 7.54 | 7.12% | 157,576 |
| Mar 20, 2026 | 7.11 | 7.11 | 6.94 | 7.04 | 7.03 | -1.36% | 97,335 |
| Mar 19, 2026 | 7.24 | 7.24 | 7.06 | 7.13 | 7.13 | -4.24% | 658,446 |
| Mar 18, 2026 | 7.53 | 7.57 | 7.30 | 7.45 | 7.45 | 0.13% | 254,010 |
| Mar 17, 2026 | 7.45 | 7.48 | 7.22 | 7.44 | 7.44 | -0.88% | 50,564 |
| Mar 16, 2026 | 7.64 | 7.69 | 7.27 | 7.50 | 7.50 | -2.52% | 57,852 |
| Mar 13, 2026 | 7.78 | 7.80 | 7.59 | 7.70 | 7.70 | -0.86% | 119,964 |
| Mar 12, 2026 | 7.51 | 7.79 | 7.45 | 7.77 | 7.77 | 2.31% | 9,637 |
| Mar 11, 2026 | 7.70 | 7.70 | 7.49 | 7.59 | 7.59 | -1.29% | 176,227 |
| Mar 10, 2026 | 7.80 | 7.80 | 7.48 | 7.69 | 7.69 | 1.64% | 821,108 |
| Mar 9, 2026 | 7.48 | 7.66 | 7.41 | 7.57 | 7.57 | -1.68% | 310,232 |
| Mar 6, 2026 | 7.83 | 7.83 | 7.61 | 7.69 | 7.69 | 0.33% | 85,046 |
| Mar 5, 2026 | 7.69 | 7.84 | 7.59 | 7.67 | 7.67 | -0.21% | 1,213,469 |
| Mar 4, 2026 | 7.78 | 7.85 | 7.63 | 7.69 | 7.68 | 0.34% | 340,776 |
| Mar 3, 2026 | 7.94 | 7.96 | 7.52 | 7.66 | 7.66 | -5.49% | 778,917 |
| Mar 2, 2026 | 8.24 | 8.24 | 8.03 | 8.10 | 8.10 | -4.29% | 70,854 |
| Feb 27, 2026 | 8.32 | 8.53 | 8.18 | 8.47 | 8.47 | 0.71% | 661,266 |
| Feb 26, 2026 | 8.35 | 8.44 | 8.22 | 8.41 | 8.41 | -0.21% | 22,221 |
| Feb 25, 2026 | 8.63 | 8.65 | 8.31 | 8.43 | 8.43 | -0.46% | 98,140 |
| Feb 24, 2026 | 8.45 | 8.67 | 8.38 | 8.46 | 8.46 | -1.48% | 898,049 |
| Feb 23, 2026 | 8.85 | 8.85 | 8.40 | 8.59 | 8.59 | -3.62% | 39,147 |
| Feb 20, 2026 | 9.15 | 9.23 | 8.69 | 8.91 | 8.91 | -2.15% | 63,911 |
| Feb 19, 2026 | 9.03 | 9.39 | 9.00 | 9.11 | 9.11 | 5.68% | 94,687 |
| Feb 18, 2026 | 9.06 | 9.27 | 8.49 | 8.62 | 8.62 | -8.35% | 166,299 |
| Feb 17, 2026 | 9.42 | 9.42 | 9.30 | 9.41 | 9.41 | 0.59% | 238,128 |
| Feb 16, 2026 | 9.58 | 9.58 | 9.31 | 9.35 | 9.35 | -2.05% | 13,718 |
| Feb 13, 2026 | 9.75 | 9.75 | 9.43 | 9.55 | 9.55 | -1.94% | 32,935 |
| Feb 12, 2026 | 10.00 | 10.00 | 9.60 | 9.74 | 9.74 | -0.42% | 26,998 |
| Feb 11, 2026 | 10.00 | 10.00 | 9.70 | 9.78 | 9.78 | -1.37% | 47,853 |
| Feb 10, 2026 | 9.30 | 10.24 | 9.21 | 9.91 | 9.91 | 8.23% | 2,357,206 |
| Feb 9, 2026 | 9.15 | 9.17 | 8.99 | 9.16 | 9.16 | 1.70% | 435,348 |
| Feb 6, 2026 | 9.10 | 9.13 | 8.84 | 9.01 | 9.00 | 0.06% | 28,003 |
| Feb 5, 2026 | 9.04 | 9.09 | 8.81 | 9.00 | 9.00 | -0.97% | 61,155 |
| Feb 4, 2026 | 8.41 | 9.17 | 8.32 | 9.09 | 9.09 | 10.65% | 209,220 |
| Feb 3, 2026 | 8.35 | 8.35 | 8.08 | 8.21 | 8.21 | -1.29% | 1,087,609 |
| Feb 2, 2026 | 8.31 | 8.35 | 8.21 | 8.32 | 8.32 | -0.22% | 73,625 |
| Jan 30, 2026 | 8.40 | 8.40 | 8.26 | 8.34 | 8.34 | 2.06% | 54,476 |
| Jan 29, 2026 | 8.40 | 8.50 | 8.12 | 8.17 | 8.17 | -1.15% | 226,007 |
| Jan 28, 2026 | 7.95 | 8.30 | 7.93 | 8.27 | 8.27 | 2.98% | 89,345 |
| Jan 27, 2026 | 8.14 | 8.14 | 7.98 | 8.03 | 8.03 | -2.25% | 165,971 |
| Jan 26, 2026 | 8.30 | 8.33 | 8.18 | 8.21 | 8.21 | -1.01% | 26,529 |
| Jan 23, 2026 | 8.35 | 8.38 | 8.25 | 8.30 | 8.30 | -1.11% | 152,786 |
| Jan 22, 2026 | 8.39 | 8.45 | 8.27 | 8.39 | 8.39 | 3.90% | 201,568 |
| Jan 21, 2026 | 7.94 | 8.34 | 7.94 | 8.07 | 8.07 | 1.38% | 36,280 |
| Jan 20, 2026 | 8.07 | 8.11 | 7.90 | 7.96 | 7.96 | -3.09% | 59,792 |
| Jan 19, 2026 | 8.35 | 8.45 | 8.12 | 8.22 | 8.22 | -4.45% | 105,220 |