NRJ Group SA (EPA:NRG)
France · Delayed Price · Currency is EUR 7.26
-0.10 (-1.36%)
At close: Jan 30, 2026
NRJ Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7.38 | 7.38 | 7.22 | 7.26 | 7.26 | -1.36% | 7,868 |
| Jan 29, 2026 | 7.42 | 7.42 | 7.36 | 7.36 | 7.36 | -0.27% | 3,488 |
| Jan 28, 2026 | 7.48 | 7.50 | 7.38 | 7.38 | 7.38 | -1.60% | 5,667 |
| Jan 27, 2026 | 7.56 | 7.58 | 7.46 | 7.50 | 7.50 | -1.06% | 4,617 |
| Jan 26, 2026 | 7.54 | 7.60 | 7.54 | 7.58 | 7.58 | -0.52% | 2,191 |
| Jan 23, 2026 | 7.48 | 7.62 | 7.46 | 7.62 | 7.62 | 1.60% | 8,527 |
| Jan 22, 2026 | 7.38 | 7.50 | 7.38 | 7.50 | 7.50 | 1.63% | 10,977 |
| Jan 21, 2026 | 7.42 | 7.42 | 7.30 | 7.38 | 7.38 | 0.54% | 10,100 |
| Jan 20, 2026 | 7.64 | 7.70 | 7.34 | 7.34 | 7.34 | -4.18% | 29,738 |
| Jan 19, 2026 | 7.64 | 7.70 | 7.64 | 7.66 | 7.66 | -0.26% | 788 |
| Jan 16, 2026 | 7.64 | 7.70 | 7.64 | 7.68 | 7.68 | 0.26% | 2,907 |
| Jan 15, 2026 | 7.68 | 7.70 | 7.58 | 7.66 | 7.66 | - | 2,787 |
| Jan 14, 2026 | 7.80 | 7.80 | 7.66 | 7.66 | 7.66 | -1.54% | 12,481 |
| Jan 13, 2026 | 7.82 | 7.92 | 7.72 | 7.78 | 7.78 | 7.46% | 21,417 |
| Jan 12, 2026 | 7.98 | 8.00 | 7.24 | 7.24 | 7.24 | -9.27% | 126,655 |
| Jan 9, 2026 | 7.98 | 8.00 | 7.96 | 7.98 | 7.98 | - | 4,367 |
| Jan 8, 2026 | 8.00 | 8.00 | 7.96 | 7.98 | 7.98 | -0.25% | 2,675 |
| Jan 7, 2026 | 8.06 | 8.06 | 8.00 | 8.00 | 8.00 | -0.50% | 3,681 |
| Jan 6, 2026 | 8.08 | 8.08 | 7.98 | 8.04 | 8.04 | -0.50% | 2,988 |
| Jan 5, 2026 | 8.10 | 8.10 | 8.06 | 8.08 | 8.08 | -0.25% | 6,200 |
| Jan 2, 2026 | 8.08 | 8.18 | 8.08 | 8.10 | 8.10 | 0.25% | 3,920 |
| Dec 31, 2025 | 8.00 | 8.08 | 8.00 | 8.08 | 8.08 | 0.50% | 4,584 |
| Dec 30, 2025 | 7.92 | 8.06 | 7.92 | 8.04 | 8.04 | 0.75% | 10,565 |
| Dec 29, 2025 | 7.98 | 8.00 | 7.88 | 7.98 | 7.98 | -0.25% | 21,331 |
| Dec 24, 2025 | 8.08 | 8.08 | 8.00 | 8.00 | 8.00 | -0.99% | 2,555 |
| Dec 23, 2025 | 8.06 | 8.08 | 8.06 | 8.08 | 8.08 | -0.25% | 2,176 |
| Dec 22, 2025 | 8.06 | 8.10 | 8.04 | 8.10 | 8.10 | 0.25% | 7,456 |
| Dec 19, 2025 | 8.00 | 8.08 | 8.00 | 8.08 | 8.08 | 1.00% | 4,496 |
| Dec 18, 2025 | 8.08 | 8.08 | 8.00 | 8.00 | 8.00 | -0.50% | 29,586 |
| Dec 17, 2025 | 8.04 | 8.06 | 8.00 | 8.04 | 8.04 | -0.50% | 919 |
| Dec 16, 2025 | 8.04 | 8.08 | 7.98 | 8.08 | 8.08 | 1.00% | 3,216 |
| Dec 15, 2025 | 8.00 | 8.06 | 7.98 | 8.00 | 8.00 | -0.50% | 20,833 |
| Dec 12, 2025 | 8.08 | 8.08 | 7.92 | 8.04 | 8.04 | -0.50% | 8,754 |
| Dec 11, 2025 | 7.98 | 8.08 | 7.96 | 8.08 | 8.08 | 1.00% | 13,482 |
| Dec 10, 2025 | 8.04 | 8.04 | 7.98 | 8.00 | 8.00 | -0.50% | 3,065 |
| Dec 9, 2025 | 8.02 | 8.04 | 8.00 | 8.04 | 8.04 | - | 1,161 |
| Dec 8, 2025 | 8.02 | 8.04 | 8.00 | 8.04 | 8.04 | - | 2,803 |
| Dec 5, 2025 | 8.10 | 8.10 | 8.04 | 8.04 | 8.04 | -0.50% | 8,800 |
| Dec 4, 2025 | 8.08 | 8.10 | 8.04 | 8.08 | 8.08 | - | 3,928 |
| Dec 3, 2025 | 8.08 | 8.10 | 8.08 | 8.08 | 8.08 | -0.25% | 5,512 |
| Dec 2, 2025 | 8.08 | 8.10 | 8.04 | 8.10 | 8.10 | - | 4,925 |
| Dec 1, 2025 | 8.08 | 8.12 | 7.94 | 8.10 | 8.10 | -0.25% | 12,504 |
| Nov 28, 2025 | 8.10 | 8.12 | 8.06 | 8.12 | 8.12 | 0.25% | 6,466 |
| Nov 27, 2025 | 8.02 | 8.12 | 8.02 | 8.10 | 8.10 | 1.00% | 3,499 |
| Nov 26, 2025 | 8.02 | 8.04 | 7.98 | 8.02 | 8.02 | -0.50% | 10,983 |
| Nov 25, 2025 | 8.00 | 8.06 | 7.98 | 8.06 | 8.06 | 0.50% | 6,622 |
| Nov 24, 2025 | 8.04 | 8.04 | 8.00 | 8.02 | 8.02 | -0.25% | 3,428 |
| Nov 21, 2025 | 8.04 | 8.06 | 7.98 | 8.04 | 8.04 | -0.25% | 7,578 |
| Nov 20, 2025 | 8.12 | 8.12 | 7.98 | 8.06 | 8.06 | -0.74% | 5,425 |
| Nov 19, 2025 | 8.08 | 8.12 | 8.06 | 8.12 | 8.12 | 0.25% | 4,683 |