NRJ Group SA (EPA:NRG)
France · Delayed Price · Currency is EUR 7.26
-0.06 (-0.82%)
Sep 10, 2025, 4:44 PM CET
NRJ Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 7.30 | 7.38 | 7.30 | 7.38 | 7.38 | 1.10% | 3,665 |
| Aug 7, 2025 | 7.32 | 7.34 | 7.28 | 7.30 | 7.30 | -0.27% | 4,523 |
| Aug 6, 2025 | 7.34 | 7.36 | 7.30 | 7.32 | 7.32 | 0.27% | 4,008 |
| Aug 5, 2025 | 7.34 | 7.34 | 7.30 | 7.30 | 7.30 | 0.27% | 1,704 |
| Aug 4, 2025 | 7.16 | 7.34 | 7.16 | 7.28 | 7.28 | 1.11% | 8,505 |
| Aug 1, 2025 | 7.32 | 7.32 | 7.20 | 7.20 | 7.20 | -1.10% | 4,186 |
| Jul 31, 2025 | 7.38 | 7.38 | 7.28 | 7.28 | 7.28 | -1.09% | 10,607 |
| Jul 30, 2025 | 7.42 | 7.46 | 7.36 | 7.36 | 7.36 | -0.27% | 5,961 |
| Jul 29, 2025 | 7.42 | 7.50 | 7.38 | 7.38 | 7.38 | -1.34% | 3,995 |
| Jul 28, 2025 | 7.40 | 7.52 | 7.40 | 7.48 | 7.48 | 0.81% | 18,564 |
| Jul 25, 2025 | 7.36 | 7.42 | 7.36 | 7.42 | 7.42 | 1.09% | 12,338 |
| Jul 24, 2025 | 7.34 | 7.38 | 7.30 | 7.34 | 7.34 | - | 15,300 |
| Jul 23, 2025 | 7.32 | 7.36 | 7.30 | 7.34 | 7.34 | 0.55% | 17,005 |
| Jul 22, 2025 | 7.30 | 7.32 | 7.30 | 7.30 | 7.30 | - | 1,862 |
| Jul 21, 2025 | 7.40 | 7.40 | 7.30 | 7.30 | 7.30 | -1.08% | 6,080 |
| Jul 18, 2025 | 7.36 | 7.42 | 7.36 | 7.38 | 7.38 | 0.27% | 2,922 |
| Jul 17, 2025 | 7.36 | 7.42 | 7.36 | 7.36 | 7.36 | -0.27% | 4,118 |
| Jul 16, 2025 | 7.42 | 7.42 | 7.36 | 7.38 | 7.38 | -0.54% | 3,051 |
| Jul 15, 2025 | 7.32 | 7.44 | 7.32 | 7.42 | 7.42 | 1.37% | 3,763 |
| Jul 14, 2025 | 7.32 | 7.34 | 7.30 | 7.32 | 7.32 | -0.27% | 2,686 |
| Jul 11, 2025 | 7.32 | 7.34 | 7.26 | 7.34 | 7.34 | 0.55% | 7,104 |
| Jul 10, 2025 | 7.32 | 7.34 | 7.30 | 7.30 | 7.30 | -0.27% | 1,348 |
| Jul 9, 2025 | 7.34 | 7.36 | 7.32 | 7.32 | 7.32 | -0.54% | 2,527 |
| Jul 8, 2025 | 7.36 | 7.36 | 7.32 | 7.36 | 7.36 | 0.27% | 1,785 |
| Jul 7, 2025 | 7.36 | 7.36 | 7.34 | 7.34 | 7.34 | - | 2,876 |
| Jul 4, 2025 | 7.38 | 7.38 | 7.34 | 7.34 | 7.34 | -0.27% | 1,576 |
| Jul 3, 2025 | 7.32 | 7.36 | 7.32 | 7.36 | 7.36 | 0.27% | 4,195 |
| Jul 2, 2025 | 7.36 | 7.38 | 7.30 | 7.34 | 7.34 | - | 5,872 |