NRJ Group SA (LON:0IXL)
London · Delayed Price · Currency is GBP · Price in EUR 6.99
+0.01 (0.14%)
At close: Jun 2, 2026
LON:0IXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 6.98 | 6.99 | 6.98 | 6.99 | 6.99 | 0.14% | 29 |
| Jun 1, 2026 | 7.40 | 7.40 | 7.36 | 7.38 | 6.98 | 1.37% | 7 |
| May 29, 2026 | 7.38 | 7.38 | 7.28 | 7.28 | 6.89 | -1.09% | 4 |
| May 27, 2026 | 7.34 | 7.38 | 7.28 | 7.36 | 6.96 | 1.38% | 11 |
| May 26, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 6.87 | 1.68% | - |
| May 25, 2026 | 7.14 | 7.14 | 7.12 | 7.14 | 6.75 | 0.42% | 8 |
| May 22, 2026 | 7.12 | 7.12 | 7.11 | 7.11 | 6.72 | -0.14% | 302 |
| May 21, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 6.73 | -0.28% | - |
| May 20, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 6.75 | -0.56% | 1 |
| May 19, 2026 | 7.14 | 7.18 | 7.14 | 7.18 | 6.79 | 0.84% | 5 |
| May 18, 2026 | 7.16 | 7.16 | 7.12 | 7.12 | 6.73 | -1.11% | 135 |
| May 15, 2026 | 7.10 | 7.20 | 7.10 | 7.20 | 6.81 | 1.69% | 2 |
| May 14, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 6.70 | 0.85% | 1 |
| May 13, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 6.64 | -0.85% | - |
| May 12, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 6.70 | -0.28% | - |
| May 11, 2026 | 7.08 | 7.10 | 7.06 | 7.10 | 6.72 | 0.28% | 2 |
| May 8, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 6.70 | 0.28% | 2 |
| May 6, 2026 | 7.04 | 7.06 | 7.04 | 7.06 | 6.68 | 1.73% | - |
| May 5, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.56 | -2.80% | 1 |
| May 4, 2026 | 7.10 | 7.14 | 7.10 | 7.14 | 6.75 | -0.28% | 1 |
| Apr 30, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 6.77 | 0.56% | 1 |
| Apr 29, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 6.73 | -1.39% | 1 |
| Apr 27, 2026 | 7.18 | 7.22 | 7.18 | 7.22 | 6.83 | 0.84% | 3 |
| Apr 24, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 6.77 | -0.28% | 1 |
| Apr 23, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 6.79 | -0.55% | 7 |
| Apr 22, 2026 | 7.12 | 7.22 | 7.12 | 7.22 | 6.83 | 2.27% | 11 |
| Apr 21, 2026 | 7.02 | 7.06 | 7.02 | 7.06 | 6.68 | 1.73% | 2 |
| Apr 20, 2026 | 6.94 | 7.00 | 6.94 | 6.94 | 6.56 | -0.57% | 3 |
| Apr 17, 2026 | 6.96 | 6.98 | 6.96 | 6.98 | 6.60 | 0.29% | 2 |
| Apr 16, 2026 | 7.00 | 7.00 | 6.96 | 6.96 | 6.58 | -0.29% | 3 |
| Apr 15, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.60 | -1.13% | - |
| Apr 14, 2026 | 7.04 | 7.06 | 7.04 | 7.06 | 6.68 | 0.57% | - |
| Apr 13, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 6.64 | 0.29% | 3 |
| Apr 10, 2026 | 6.98 | 7.00 | 6.96 | 7.00 | 6.62 | -0.57% | 29 |
| Apr 8, 2026 | 6.96 | 7.04 | 6.96 | 7.04 | 6.66 | 1.44% | 2 |
| Apr 7, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.56 | 0.29% | 1 |
| Apr 1, 2026 | 6.86 | 7.00 | 6.86 | 6.92 | 6.54 | -0.57% | 3 |
| Mar 30, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.58 | -0.85% | - |
| Mar 25, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 6.64 | 3.54% | - |
| Mar 23, 2026 | 6.80 | 6.80 | 6.78 | 6.78 | 6.41 | -1.45% | 3 |
| Mar 19, 2026 | 6.84 | 6.88 | 6.84 | 6.88 | 6.51 | - | 7 |
| Mar 18, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.51 | -1.43% | 1 |
| Mar 12, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.60 | -0.29% | 1 |
| Mar 11, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.62 | - | - |
| Mar 10, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.62 | - | 2 |
| Mar 9, 2026 | 7.10 | 7.10 | 7.00 | 7.00 | 6.62 | -2.51% | 5 |
| Mar 6, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 6.79 | 0.56% | 2 |
| Mar 5, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 6.75 | - | 1 |
| Mar 3, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 6.75 | - | 2 |
| Mar 2, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 6.75 | -0.56% | - |