Azelis Group NV (LON:0AA6)
London · Delayed Price · Currency is GBP · Price in EUR 9.78
-0.14 (-1.37%)
At close: Feb 11, 2026
Azelis Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 8.93 | 9.00 | 8.53 | 8.60 | 8.60 | -1.71% | 67,215 |
| Jan 15, 2026 | 8.85 | 8.96 | 8.56 | 8.75 | 8.75 | -1.35% | 81,175 |
| Jan 14, 2026 | 9.01 | 9.09 | 8.87 | 8.87 | 8.87 | -1.06% | 320,483 |
| Jan 13, 2026 | 9.03 | 9.05 | 8.90 | 8.97 | 8.97 | 0.74% | 29,275 |
| Jan 12, 2026 | 9.15 | 9.20 | 8.89 | 8.90 | 8.90 | -2.51% | 12,802 |
| Jan 9, 2026 | 9.05 | 9.22 | 9.03 | 9.13 | 9.13 | 0.82% | 92,251 |
| Jan 8, 2026 | 9.35 | 9.36 | 8.92 | 9.05 | 9.05 | -2.50% | 79,540 |
| Jan 7, 2026 | 9.45 | 9.46 | 9.28 | 9.29 | 9.29 | 0.58% | 23,833 |
| Jan 6, 2026 | 9.63 | 9.63 | 9.22 | 9.23 | 9.23 | -0.26% | 106,600 |
| Jan 5, 2026 | 9.45 | 9.57 | 9.20 | 9.26 | 9.26 | -0.79% | 43,785 |
| Jan 2, 2026 | 9.42 | 9.62 | 9.27 | 9.33 | 9.33 | 0.48% | 54,789 |
| Dec 31, 2025 | 9.42 | 9.44 | 9.27 | 9.29 | 9.29 | -1.08% | 652 |
| Dec 30, 2025 | 9.41 | 9.43 | 9.33 | 9.39 | 9.39 | 0.06% | 6,084 |
| Dec 29, 2025 | 9.34 | 9.49 | 9.34 | 9.38 | 9.38 | 1.02% | 5,017 |
| Dec 24, 2025 | 9.30 | 9.30 | 9.25 | 9.29 | 9.29 | 0.70% | 1,633 |
| Dec 23, 2025 | 9.34 | 9.35 | 9.15 | 9.22 | 9.22 | -0.65% | 7,225 |
| Dec 22, 2025 | 9.44 | 9.45 | 9.24 | 9.28 | 9.28 | -1.67% | 10,841 |
| Dec 19, 2025 | 9.47 | 9.50 | 9.34 | 9.44 | 9.44 | 1.03% | 268,589 |
| Dec 18, 2025 | 9.32 | 9.50 | 9.28 | 9.34 | 9.34 | 2.46% | 36,726 |
| Dec 17, 2025 | 9.26 | 9.26 | 8.97 | 9.12 | 9.12 | -1.57% | 9,239 |
| Dec 16, 2025 | 9.24 | 9.36 | 9.11 | 9.26 | 9.26 | -0.63% | 42,876 |
| Dec 15, 2025 | 9.39 | 9.39 | 9.30 | 9.32 | 9.32 | -0.09% | 68,704 |
| Dec 12, 2025 | 9.24 | 9.40 | 9.19 | 9.33 | 9.33 | 3.85% | 39,014 |
| Dec 11, 2025 | 8.82 | 9.21 | 8.74 | 8.98 | 8.98 | 2.23% | 648,216 |
| Dec 10, 2025 | 9.02 | 9.02 | 8.77 | 8.79 | 8.79 | -1.54% | 32,371 |
| Dec 9, 2025 | 9.02 | 9.09 | 8.91 | 8.93 | 8.93 | -1.85% | 160,308 |
| Dec 8, 2025 | 9.42 | 9.42 | 8.96 | 9.09 | 9.09 | -3.32% | 64,166 |
| Dec 5, 2025 | 9.29 | 9.41 | 9.26 | 9.41 | 9.41 | 2.79% | 13,476 |
| Dec 4, 2025 | 9.01 | 9.25 | 9.01 | 9.15 | 9.15 | 1.94% | 299,038 |
| Dec 3, 2025 | 9.04 | 9.11 | 8.92 | 8.98 | 8.98 | -0.89% | 59,115 |
| Dec 2, 2025 | 9.19 | 9.19 | 9.00 | 9.06 | 9.06 | -1.18% | 64,967 |