Azelis Group NV (LON:0AA6)
London · Delayed Price · Currency is GBP · Price in EUR 10.48
-0.22 (-2.06%)
At close: May 12, 2026
LON:0AA6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 10.65 | 10.86 | 10.55 | 10.62 | 10.62 | 1.34% | 4,403 |
| May 12, 2026 | 10.74 | 10.74 | 10.32 | 10.48 | 10.48 | -2.06% | 25,555 |
| May 11, 2026 | 10.62 | 10.84 | 10.59 | 10.70 | 10.70 | 1.90% | 32,642 |
| May 8, 2026 | 10.55 | 10.59 | 10.47 | 10.50 | 10.50 | 0.19% | 28,344 |
| May 7, 2026 | 11.00 | 11.00 | 10.36 | 10.48 | 10.48 | -3.23% | 58,565 |
| May 6, 2026 | 11.33 | 11.33 | 10.65 | 10.83 | 10.83 | -4.61% | 121,013 |
| May 5, 2026 | 11.65 | 11.65 | 11.11 | 11.35 | 11.35 | -0.55% | 58,373 |
| May 4, 2026 | 11.44 | 11.52 | 11.31 | 11.42 | 11.42 | 1.96% | 61,654 |
| Apr 30, 2026 | 11.13 | 11.33 | 11.03 | 11.20 | 11.20 | -0.74% | 64,258 |
| Apr 29, 2026 | 11.41 | 11.42 | 11.10 | 11.28 | 11.28 | -1.23% | 31,056 |
| Apr 28, 2026 | 11.09 | 11.52 | 10.88 | 11.42 | 11.42 | 2.52% | 154,819 |
| Apr 27, 2026 | 11.05 | 11.29 | 11.00 | 11.14 | 11.14 | 2.27% | 231,752 |
| Apr 24, 2026 | 10.41 | 11.14 | 10.29 | 10.89 | 10.89 | 4.95% | 177,591 |
| Apr 23, 2026 | 10.41 | 10.52 | 10.25 | 10.38 | 10.38 | -1.08% | 41,520 |
| Apr 22, 2026 | 10.35 | 10.64 | 10.35 | 10.49 | 10.49 | 0.10% | 84,269 |
| Apr 21, 2026 | 10.22 | 10.60 | 10.22 | 10.48 | 10.48 | 2.06% | 25,379 |
| Apr 20, 2026 | 10.05 | 10.36 | 10.05 | 10.27 | 10.27 | 0.06% | 30,416 |
| Apr 17, 2026 | 10.22 | 10.43 | 10.11 | 10.26 | 10.26 | 1.53% | 109,004 |
| Apr 16, 2026 | 9.79 | 10.19 | 9.79 | 10.11 | 10.11 | 4.72% | 64,168 |
| Apr 15, 2026 | 9.56 | 9.75 | 9.49 | 9.65 | 9.65 | -0.03% | 24,047 |
| Apr 14, 2026 | 9.55 | 9.70 | 9.50 | 9.66 | 9.66 | 3.41% | 168,845 |
| Apr 13, 2026 | 9.41 | 9.43 | 9.26 | 9.34 | 9.34 | -1.77% | 25,928 |
| Apr 10, 2026 | 9.48 | 9.61 | 9.44 | 9.51 | 9.51 | 2.76% | 89,937 |
| Apr 9, 2026 | 9.24 | 9.44 | 9.21 | 9.25 | 9.25 | 0.33% | 644,371 |
| Apr 8, 2026 | 9.25 | 9.25 | 8.93 | 9.22 | 9.22 | 0.72% | 63,443 |
| Apr 7, 2026 | 8.98 | 9.19 | 8.98 | 9.15 | 9.15 | 2.68% | 31,277 |
| Apr 2, 2026 | 8.70 | 8.94 | 8.70 | 8.92 | 8.92 | 2.41% | 15,669 |
| Apr 1, 2026 | 8.86 | 8.87 | 8.62 | 8.71 | 8.71 | 0.78% | 32,644 |
| Mar 31, 2026 | 8.85 | 8.88 | 8.60 | 8.64 | 8.64 | 0.50% | 27,873 |
| Mar 30, 2026 | 8.27 | 8.77 | 8.15 | 8.60 | 8.60 | 5.65% | 41,897 |
| 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% | 210,340 |
| 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 |