NR21 Société Anonyme (EPA:NR21)
France · Delayed Price · Currency is EUR 40.00
0.00 (0.00%)
At close: Aug 1, 2025
NR21 Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jul 31, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jul 30, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jul 29, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 4 |
| Jul 28, 2025 | 38.00 | 40.00 | 38.00 | 40.00 | 40.00 | 4.71% | 61 |
| Jul 25, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |
| Jul 24, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |
| Jul 23, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |
| Jul 22, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |
| Jul 21, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |
| Jul 18, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 19.38% | 1 |
| Jul 17, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Jul 16, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Jul 15, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Jul 14, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Jul 11, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 1 |
| Jul 10, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Jul 9, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Jul 8, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Jul 7, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 2.56% | 1 |
| Jul 4, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Jul 3, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Jul 2, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -8.24% | 20 |
| Jul 1, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Jun 30, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Jun 27, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Jun 26, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -9.09% | 2 |
| Jun 25, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |
| Jun 24, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |
| Jun 23, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |
| Jun 20, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |
| Jun 19, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |
| Jun 18, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |
| Jun 17, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |
| Jun 16, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |
| Jun 13, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |
| Jun 12, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |
| Jun 11, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |
| Jun 10, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |
| Jun 9, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 10.00% | 3 |
| Jun 6, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Jun 5, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Jun 4, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 13 |
| Jun 3, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Jun 2, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| May 30, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| May 29, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| May 28, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| May 27, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| May 26, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |