NRJ Group SA (EPA:NRG)
France · Delayed Price · Currency is EUR 6.92
-0.08 (-1.14%)
Apr 2, 2026, 5:35 PM CET
NRJ Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 7.00 | 7.00 | 6.86 | 6.92 | 6.92 | -1.14% | 4,020 |
| Apr 1, 2026 | 6.86 | 7.00 | 6.86 | 7.00 | 7.00 | 2.04% | 7,760 |
| Mar 31, 2026 | 6.96 | 6.96 | 6.86 | 6.86 | 6.86 | -1.44% | 4,628 |
| Mar 30, 2026 | 6.98 | 7.02 | 6.96 | 6.96 | 6.96 | -0.57% | 2,044 |
| Mar 27, 2026 | 7.02 | 7.04 | 6.96 | 7.00 | 7.00 | -0.28% | 5,209 |
| Mar 26, 2026 | 7.10 | 7.10 | 7.00 | 7.02 | 7.02 | - | 1,503 |
| Mar 25, 2026 | 7.00 | 7.28 | 6.94 | 7.02 | 7.02 | 2.03% | 74,546 |
| Mar 24, 2026 | 6.74 | 6.88 | 6.74 | 6.88 | 6.88 | 1.78% | 9,331 |
| Mar 23, 2026 | 6.78 | 6.80 | 6.70 | 6.76 | 6.76 | - | 6,199 |
| Mar 20, 2026 | 6.78 | 6.86 | 6.76 | 6.76 | 6.76 | -0.29% | 6,544 |
| Mar 19, 2026 | 6.84 | 6.86 | 6.78 | 6.78 | 6.78 | -0.88% | 2,680 |
| Mar 18, 2026 | 6.94 | 6.94 | 6.82 | 6.84 | 6.84 | -0.29% | 1,416 |
| Mar 17, 2026 | 6.84 | 6.88 | 6.80 | 6.86 | 6.86 | 0.29% | 2,089 |
| Mar 16, 2026 | 6.94 | 6.94 | 6.78 | 6.84 | 6.84 | -1.16% | 10,753 |
| Mar 13, 2026 | 7.00 | 7.00 | 6.92 | 6.92 | 6.92 | -0.57% | 3,613 |
| Mar 12, 2026 | 6.98 | 7.00 | 6.96 | 6.96 | 6.96 | -0.29% | 1,371 |
| Mar 11, 2026 | 6.96 | 7.00 | 6.96 | 6.98 | 6.98 | - | 2,515 |
| Mar 10, 2026 | 7.00 | 7.00 | 6.98 | 6.98 | 6.98 | - | 1,060 |
| Mar 9, 2026 | 7.04 | 7.04 | 6.96 | 6.98 | 6.98 | -1.41% | 12,463 |
| Mar 6, 2026 | 7.18 | 7.20 | 7.08 | 7.08 | 7.08 | -1.12% | 4,570 |
| Mar 5, 2026 | 7.10 | 7.18 | 7.10 | 7.16 | 7.16 | 0.56% | 1,464 |
| Mar 4, 2026 | 7.02 | 7.14 | 7.00 | 7.12 | 7.12 | 1.71% | 3,184 |
| Mar 3, 2026 | 7.14 | 7.14 | 7.00 | 7.00 | 7.00 | -1.13% | 3,012 |
| Mar 2, 2026 | 7.02 | 7.14 | 7.00 | 7.08 | 7.08 | -0.84% | 12,456 |
| Feb 27, 2026 | 7.16 | 7.18 | 7.10 | 7.14 | 7.14 | -0.28% | 1,367 |
| Feb 26, 2026 | 7.12 | 7.16 | 7.12 | 7.16 | 7.16 | 0.28% | 2,261 |
| Feb 25, 2026 | 7.18 | 7.18 | 7.14 | 7.14 | 7.14 | - | 2,001 |
| Feb 24, 2026 | 7.10 | 7.14 | 7.10 | 7.14 | 7.14 | 0.56% | 3,169 |
| Feb 23, 2026 | 7.04 | 7.14 | 7.04 | 7.10 | 7.10 | 0.85% | 1,530 |
| Feb 20, 2026 | 7.06 | 7.12 | 7.00 | 7.04 | 7.04 | -0.56% | 8,994 |
| Feb 19, 2026 | 7.14 | 7.18 | 7.08 | 7.08 | 7.08 | -0.84% | 5,232 |
| Feb 18, 2026 | 7.12 | 7.22 | 7.10 | 7.14 | 7.14 | 0.28% | 8,738 |
| Feb 17, 2026 | 7.10 | 7.12 | 7.08 | 7.12 | 7.12 | 0.28% | 6,243 |
| Feb 16, 2026 | 7.08 | 7.14 | 7.06 | 7.10 | 7.10 | 0.28% | 4,354 |
| Feb 13, 2026 | 7.14 | 7.14 | 7.00 | 7.08 | 7.08 | - | 13,156 |
| Feb 12, 2026 | 7.34 | 7.34 | 7.04 | 7.08 | 7.08 | -2.48% | 15,350 |
| Feb 11, 2026 | 7.40 | 7.42 | 7.26 | 7.26 | 7.26 | -1.89% | 6,709 |
| Feb 10, 2026 | 7.32 | 7.42 | 7.32 | 7.40 | 7.40 | 1.37% | 4,263 |
| Feb 9, 2026 | 6.98 | 7.54 | 6.96 | 7.30 | 7.30 | 5.49% | 28,695 |
| Feb 6, 2026 | 6.96 | 6.98 | 6.92 | 6.92 | 6.92 | - | 22,749 |
| Feb 5, 2026 | 6.98 | 7.00 | 6.92 | 6.92 | 6.92 | -0.86% | 21,188 |
| Feb 4, 2026 | 7.10 | 7.10 | 6.98 | 6.98 | 6.98 | -1.41% | 14,180 |
| Feb 3, 2026 | 7.14 | 7.14 | 7.04 | 7.08 | 7.08 | -0.56% | 3,539 |
| Feb 2, 2026 | 7.26 | 7.28 | 7.10 | 7.12 | 7.12 | -1.93% | 13,841 |
| 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 |