NRJ Group SA (EPA:NRG)
France · Delayed Price · Currency is EUR 8.16
+0.10 (1.24%)
Oct 17, 2025, 5:35 PM CET
NRJ Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 8.10 | 8.22 | 8.06 | 8.16 | 8.16 | 1.24% | 6,464 |
| Oct 16, 2025 | 8.06 | 8.08 | 8.04 | 8.06 | 8.06 | - | 2,941 |
| Oct 15, 2025 | 7.96 | 8.16 | 7.92 | 8.06 | 8.06 | 1.51% | 17,651 |
| Oct 14, 2025 | 7.96 | 7.96 | 7.92 | 7.94 | 7.94 | - | 4,793 |
| Oct 13, 2025 | 8.02 | 8.04 | 7.92 | 7.94 | 7.94 | -1.24% | 15,131 |
| Oct 10, 2025 | 8.20 | 8.20 | 8.04 | 8.04 | 8.04 | -0.25% | 7,637 |
| Oct 9, 2025 | 8.36 | 8.44 | 8.02 | 8.06 | 8.06 | -3.12% | 13,921 |
| Oct 8, 2025 | 7.92 | 8.50 | 7.84 | 8.32 | 8.32 | 5.05% | 25,037 |
| Oct 7, 2025 | 7.94 | 7.94 | 7.84 | 7.92 | 7.92 | 0.51% | 4,013 |
| Oct 6, 2025 | 8.16 | 8.20 | 7.58 | 7.88 | 7.88 | -3.43% | 26,575 |
| Oct 3, 2025 | 8.12 | 8.20 | 8.06 | 8.16 | 8.16 | 0.74% | 12,802 |
| Oct 2, 2025 | 8.08 | 8.12 | 8.02 | 8.10 | 8.10 | 0.50% | 18,061 |
| Oct 1, 2025 | 7.90 | 8.08 | 7.88 | 8.06 | 8.06 | 4.95% | 60,527 |
| Sep 30, 2025 | 7.76 | 7.78 | 7.66 | 7.68 | 7.68 | -0.78% | 5,334 |
| Sep 29, 2025 | 7.48 | 7.76 | 7.48 | 7.74 | 7.74 | 3.48% | 19,281 |
| Sep 26, 2025 | 7.54 | 7.54 | 7.48 | 7.48 | 7.48 | -0.27% | 11,765 |
| Sep 25, 2025 | 7.56 | 7.56 | 7.50 | 7.50 | 7.50 | -0.79% | 2,593 |
| Sep 24, 2025 | 7.52 | 7.58 | 7.52 | 7.56 | 7.56 | 0.53% | 3,091 |
| Sep 23, 2025 | 7.56 | 7.56 | 7.50 | 7.52 | 7.52 | - | 2,676 |
| Sep 22, 2025 | 7.58 | 7.58 | 7.50 | 7.52 | 7.52 | -0.27% | 53,170 |
| Sep 19, 2025 | 7.50 | 7.60 | 7.50 | 7.54 | 7.54 | 1.62% | 9,079 |
| Sep 18, 2025 | 7.56 | 7.56 | 7.40 | 7.42 | 7.42 | -1.59% | 8,362 |
| Sep 17, 2025 | 7.42 | 7.56 | 7.42 | 7.54 | 7.54 | 1.34% | 19,300 |
| Sep 16, 2025 | 7.34 | 7.48 | 7.34 | 7.44 | 7.44 | 0.54% | 16,825 |
| Sep 15, 2025 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | 1.09% | 4,876 |
| Sep 12, 2025 | 7.30 | 7.32 | 7.26 | 7.32 | 7.32 | 0.27% | 2,627 |
| Sep 11, 2025 | 7.30 | 7.32 | 7.26 | 7.30 | 7.30 | - | 1,302 |
| Sep 10, 2025 | 7.30 | 7.32 | 7.26 | 7.30 | 7.30 | -0.27% | 3,176 |
| Sep 9, 2025 | 7.26 | 7.32 | 7.20 | 7.32 | 7.32 | 0.83% | 3,463 |
| Sep 8, 2025 | 7.22 | 7.28 | 7.22 | 7.26 | 7.26 | - | 2,077 |
| Sep 5, 2025 | 7.24 | 7.28 | 7.24 | 7.26 | 7.26 | - | 1,570 |
| Sep 4, 2025 | 7.28 | 7.30 | 7.24 | 7.26 | 7.26 | -0.55% | 2,419 |
| Sep 3, 2025 | 7.30 | 7.30 | 7.28 | 7.30 | 7.30 | 0.27% | 3,216 |
| Sep 2, 2025 | 7.24 | 7.30 | 7.20 | 7.28 | 7.28 | 1.11% | 12,219 |
| Sep 1, 2025 | 7.28 | 7.28 | 7.16 | 7.20 | 7.20 | -0.55% | 5,016 |
| Aug 29, 2025 | 7.20 | 7.26 | 7.16 | 7.24 | 7.24 | 0.84% | 3,519 |
| Aug 28, 2025 | 7.18 | 7.28 | 7.16 | 7.18 | 7.18 | -0.83% | 3,447 |
| Aug 27, 2025 | 7.16 | 7.24 | 7.16 | 7.24 | 7.24 | 0.56% | 1,767 |
| Aug 26, 2025 | 7.20 | 7.20 | 7.16 | 7.20 | 7.20 | -1.37% | 10,300 |
| Aug 25, 2025 | 7.28 | 7.30 | 7.24 | 7.30 | 7.30 | - | 4,867 |
| Aug 22, 2025 | 7.24 | 7.30 | 7.24 | 7.30 | 7.30 | 0.83% | 880 |
| Aug 21, 2025 | 7.28 | 7.28 | 7.24 | 7.24 | 7.24 | -0.28% | 3,293 |
| Aug 20, 2025 | 7.26 | 7.28 | 7.26 | 7.26 | 7.26 | -0.27% | 3,502 |
| Aug 19, 2025 | 7.26 | 7.30 | 7.22 | 7.28 | 7.28 | 0.28% | 1,371 |
| Aug 18, 2025 | 7.28 | 7.32 | 7.22 | 7.26 | 7.26 | -0.55% | 1,507 |
| Aug 15, 2025 | 7.24 | 7.30 | 7.24 | 7.30 | 7.30 | 0.55% | 1,143 |
| Aug 14, 2025 | 7.32 | 7.34 | 7.02 | 7.26 | 7.26 | -0.82% | 12,894 |
| Aug 13, 2025 | 7.36 | 7.36 | 7.32 | 7.32 | 7.32 | -0.27% | 2,510 |
| Aug 12, 2025 | 7.36 | 7.36 | 7.32 | 7.34 | 7.34 | - | 2,229 |
| Aug 11, 2025 | 7.34 | 7.40 | 7.32 | 7.34 | 7.34 | -0.54% | 4,355 |