NR21 Société Anonyme (EPA:NR21)
France · Delayed Price · Currency is EUR 41.20
-0.20 (-0.48%)
At close: Oct 30, 2026
NR21 Société Anonyme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 41.40 | 41.40 | 41.20 | 41.20 | 41.20 | -0.48% | 2 |
| Oct 29, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - | - |
| Oct 28, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - | - |
| Oct 27, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - | - |
| Oct 26, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - | - |
| Oct 23, 2026 | 41.20 | 41.40 | 41.20 | 41.40 | 41.40 | 0.49% | 2 |
| Oct 22, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | - |
| Oct 21, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | - |
| Oct 20, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | - |
| Oct 19, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | - |
| Oct 16, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | - |
| Oct 15, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | - |
| Oct 14, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -0.48% | 1 |
| Oct 13, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.48% | 1 |
| Oct 12, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | - |
| Oct 9, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | - |
| Oct 8, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | - |
| Oct 7, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | - |
| Oct 6, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | - |
| Oct 5, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | - |
| Oct 2, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | - |
| Oct 1, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | - |
| Sep 30, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.48% | 2 |
| Sep 29, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| Sep 28, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| Sep 25, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| Sep 24, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| Sep 23, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| Sep 22, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| Sep 21, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| 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 | - | - |