NRJ Group SA (LON:0IXL)
London · Delayed Price · Currency is GBP · Price in EUR 6.52
-0.06 (-0.91%)
At close: Aug 11, 2026
LON:0IXL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 6.52 | 6.56 | 6.52 | 6.52 | 6.52 | -0.91% | 4 |
| Aug 10, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0.30% | 2 |
| Aug 7, 2026 | 6.54 | 6.56 | 6.54 | 6.56 | 6.56 | - | 3 |
| Aug 6, 2026 | 6.60 | 6.60 | 6.56 | 6.56 | 6.56 | -0.61% | 4 |
| Aug 5, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.60% | 2 |
| Aug 4, 2026 | 6.66 | 6.66 | 6.64 | 6.64 | 6.64 | -1.19% | 7 |
| Aug 3, 2026 | 6.78 | 6.78 | 6.72 | 6.72 | 6.72 | -1.18% | 2 |
| Jul 31, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 4,630 |
| Jul 30, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.89% | 45 |
| Jul 28, 2026 | 6.76 | 6.76 | 6.74 | 6.74 | 6.74 | -0.88% | 2 |
| Jul 27, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 2 |
| Jul 22, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.87% | 2 |
| Jul 21, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -1.15% | 23 |
| Jul 20, 2026 | 7.00 | 7.00 | 6.94 | 6.94 | 6.94 | 1.46% | 5 |
| Jul 16, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - | 1 |
| Jul 15, 2026 | 6.86 | 6.86 | 6.84 | 6.84 | 6.84 | -0.29% | 2 |
| Jul 14, 2026 | 6.88 | 6.88 | 6.86 | 6.86 | 6.86 | -0.87% | 3 |
| Jul 13, 2026 | 6.90 | 6.92 | 6.90 | 6.92 | 6.92 | 0.87% | 1 |
| Jul 8, 2026 | 6.78 | 6.86 | 6.78 | 6.86 | 6.86 | 0.88% | 3 |
| Jul 7, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.29% | - |
| Jul 6, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - | - |
| Jul 3, 2026 | 6.70 | 6.82 | 6.70 | 6.82 | 6.82 | 1.49% | 5 |
| Jul 1, 2026 | 6.78 | 6.80 | 6.72 | 6.72 | 6.72 | -0.59% | 5 |
| Jun 30, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -0.59% | 2 |
| Jun 29, 2026 | 6.78 | 6.80 | 6.78 | 6.80 | 6.80 | -1.45% | 10 |
| Jun 26, 2026 | 6.88 | 6.90 | 6.88 | 6.90 | 6.90 | 0.29% | 2 |
| Jun 25, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -1.15% | 70 |
| Jun 23, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 1.75% | 1 |
| Jun 22, 2026 | 6.88 | 6.88 | 6.84 | 6.84 | 6.84 | -0.87% | 1 |
| Jun 19, 2026 | 6.86 | 6.90 | 6.86 | 6.90 | 6.90 | -0.58% | 3,195 |
| Jun 18, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - | 1 |
| Jun 16, 2026 | 6.96 | 6.96 | 6.94 | 6.94 | 6.94 | -1.70% | 2 |
| Jun 15, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -0.84% | - |
| Jun 11, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 0.28% | 2 |
| Jun 10, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.57% | 1 |
| Jun 9, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0.28% | 20 |
| Jun 8, 2026 | 7.14 | 7.14 | 7.04 | 7.04 | 7.04 | 1.15% | 4 |
| Jun 4, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -0.43% | - |
| 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 |