NR21 Société Anonyme (EPA:NR21)
France · Delayed Price · Currency is EUR 41.80
+0.20 (0.48%)
At close: Sep 18, 2026
NR21 Société Anonyme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.48% | 1 |
| Sep 17, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | - |
| Sep 16, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | - |
| Sep 15, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | - |
| Sep 14, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.95% | 1 |
| Sep 11, 2026 | 42.20 | 42.20 | 42.00 | 42.00 | 42.00 | -0.47% | 30 |
| Sep 10, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | - |
| Sep 9, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | 1 |
| Sep 8, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | - |
| Sep 7, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | - |
| Sep 4, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | - |
| Sep 3, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | - |
| Sep 2, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | - |
| Sep 1, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | - |
| Aug 31, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | - |
| Aug 28, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | - |
| Aug 27, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | - |
| Aug 26, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | - |
| Aug 25, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | - |
| Aug 24, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | - |
| Aug 21, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | - |
| Aug 20, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | - |
| Aug 19, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | - |
| Aug 18, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | - |
| Aug 17, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | - |
| Aug 14, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -7.05% | 1 |
| Aug 13, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| Aug 12, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| Aug 11, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| Aug 10, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| Aug 7, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| Aug 6, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| Aug 5, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| Aug 4, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| Aug 3, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| Jul 31, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| Jul 30, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| Jul 29, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| Jul 28, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| Jul 27, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| Jul 24, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| Jul 23, 2026 | 41.40 | 45.40 | 41.40 | 45.40 | 45.40 | 4.61% | 5 |
| Jul 22, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - | - |
| Jul 21, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - | - |
| Jul 20, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 2.84% | 34 |
| Jul 17, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | - |
| Jul 16, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | - |
| Jul 15, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | - |
| Jul 14, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | - |
| Jul 13, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | - |