NRJ Group SA (LON:0IXL)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 5.88
-0.04 (-0.68%)
At close: Nov 10, 2026
LON:0IXL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 5.90 | 5.90 | 5.86 | 5.88 | 5.88 | -0.68% | 22 |
| Nov 9, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -1.66% | - |
| Nov 4, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 2.73% | - |
| Nov 3, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - | - |
| Nov 2, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 0.34% | 2 |
| Oct 30, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 2.10% | - |
| Oct 27, 2026 | 5.74 | 5.74 | 5.72 | 5.72 | 5.72 | 2.14% | 7 |
| Oct 26, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -1.41% | 4 |
| Oct 23, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -1.39% | 1 |
| Oct 22, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 1.05% | 10 |
| Oct 21, 2026 | 5.76 | 5.76 | 5.70 | 5.70 | 5.70 | 0.71% | 2 |
| Oct 20, 2026 | 5.65 | 5.66 | 5.65 | 5.66 | 5.66 | -1.74% | 652 |
| Oct 19, 2026 | 5.70 | 5.76 | 5.70 | 5.76 | 5.76 | 1.41% | 12 |
| Oct 16, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -2.41% | 3 |
| Oct 15, 2026 | 6.08 | 6.08 | 5.82 | 5.82 | 5.82 | -3.00% | 18 |
| Oct 14, 2026 | 5.62 | 6.00 | 5.62 | 6.00 | 6.00 | 5.63% | 2 |
| Oct 12, 2026 | 5.56 | 5.68 | 5.56 | 5.68 | 5.68 | 1.43% | 3 |
| Oct 9, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.36% | 8 |
| Oct 8, 2026 | 5.62 | 5.62 | 5.58 | 5.58 | 5.58 | -1.41% | 3 |
| Oct 6, 2026 | 5.62 | 5.66 | 5.62 | 5.66 | 5.66 | -1.39% | 416 |
| Oct 5, 2026 | 5.80 | 5.80 | 5.74 | 5.74 | 5.74 | -1.71% | 2 |
| Oct 2, 2026 | 5.86 | 5.86 | 5.84 | 5.84 | 5.84 | -0.34% | - |
| Oct 1, 2026 | 5.92 | 5.92 | 5.86 | 5.86 | 5.86 | -0.68% | 7 |
| Sep 30, 2026 | 5.88 | 5.90 | 5.88 | 5.90 | 5.90 | -0.67% | 7 |
| Sep 28, 2026 | 5.96 | 5.96 | 5.94 | 5.94 | 5.94 | 0.34% | 3 |
| Sep 25, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -1.33% | 1 |
| Sep 23, 2026 | 6.02 | 6.04 | 6.00 | 6.00 | 6.00 | -1.32% | 19 |
| Sep 22, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -0.98% | 1 |
| Sep 21, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -0.65% | 1 |
| Sep 18, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0.32% | 1 |
| Sep 17, 2026 | 6.18 | 6.18 | 6.16 | 6.16 | 6.16 | 0.16% | 16 |
| Sep 16, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.49% | 11 |
| Sep 15, 2026 | 6.18 | 6.22 | 6.18 | 6.18 | 6.18 | -0.32% | 4 |
| Sep 14, 2026 | 6.24 | 6.28 | 6.20 | 6.20 | 6.20 | -1.59% | 5 |
| Sep 11, 2026 | 6.26 | 6.32 | 6.26 | 6.30 | 6.30 | 0.64% | 7 |
| Sep 10, 2026 | 6.30 | 6.30 | 6.26 | 6.26 | 6.26 | -1.26% | 1 |
| Sep 9, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -0.63% | 2 |
| Sep 8, 2026 | 6.40 | 6.40 | 6.38 | 6.38 | 6.38 | - | 1 |
| Sep 4, 2026 | 6.44 | 6.44 | 6.38 | 6.38 | 6.38 | -0.62% | 2 |
| Sep 2, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -0.31% | 5 |
| Sep 1, 2026 | 6.48 | 6.48 | 6.40 | 6.44 | 6.44 | -0.62% | 99 |
| Aug 31, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 0.31% | 2 |
| Aug 27, 2026 | 6.50 | 6.50 | 6.44 | 6.46 | 6.46 | - | 2 |
| Aug 26, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -0.92% | 2 |
| Aug 25, 2026 | 6.46 | 6.52 | 6.46 | 6.52 | 6.52 | - | 2 |
| Aug 24, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - | 4 |
| Aug 20, 2026 | 6.52 | 6.54 | 6.52 | 6.52 | 6.52 | -0.31% | 2 |
| Aug 19, 2026 | 6.60 | 6.60 | 6.54 | 6.54 | 6.54 | -0.30% | 8 |
| Aug 18, 2026 | 6.52 | 6.56 | 6.52 | 6.56 | 6.56 | 0.31% | 14 |
| Aug 17, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 0.31% | 1 |