NRJ Group SA (EPA:NRG)
France · Delayed Price · Currency is EUR 8.12
+0.02 (0.25%)
At close: Nov 28, 2025
NRJ Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 8.12 | 8.14 | 8.06 | 8.10 | 8.10 | - | 17,435 |
| Nov 17, 2025 | 8.08 | 8.10 | 8.02 | 8.10 | 8.10 | 1.00% | 7,719 |
| Nov 14, 2025 | 7.98 | 8.10 | 7.98 | 8.02 | 8.02 | 0.25% | 8,806 |
| Nov 13, 2025 | 8.08 | 8.10 | 8.00 | 8.00 | 8.00 | -0.99% | 3,922 |
| Nov 12, 2025 | 8.14 | 8.14 | 7.96 | 8.08 | 8.08 | -0.49% | 3,658 |
| Nov 11, 2025 | 8.12 | 8.16 | 7.96 | 8.12 | 8.12 | 0.74% | 9,870 |
| Nov 10, 2025 | 8.02 | 8.34 | 7.98 | 8.06 | 8.06 | 2.81% | 57,594 |
| Nov 7, 2025 | 7.94 | 7.94 | 7.72 | 7.84 | 7.84 | -1.51% | 11,050 |
| Nov 6, 2025 | 8.02 | 8.02 | 7.92 | 7.96 | 7.96 | -0.50% | 3,049 |
| Nov 5, 2025 | 8.06 | 8.06 | 8.00 | 8.00 | 8.00 | -0.99% | 12,051 |
| Nov 4, 2025 | 8.08 | 8.10 | 8.02 | 8.08 | 8.08 | - | 4,554 |
| Nov 3, 2025 | 8.06 | 8.10 | 8.02 | 8.08 | 8.08 | 0.25% | 2,292 |
| Oct 31, 2025 | 8.14 | 8.16 | 8.06 | 8.06 | 8.06 | -0.74% | 6,593 |
| Oct 30, 2025 | 8.10 | 8.12 | 8.06 | 8.12 | 8.12 | 0.50% | 3,452 |
| Oct 29, 2025 | 8.06 | 8.08 | 8.06 | 8.08 | 8.08 | - | 499 |
| Oct 28, 2025 | 8.08 | 8.10 | 8.04 | 8.08 | 8.08 | - | 10,458 |
| Oct 27, 2025 | 8.12 | 8.12 | 8.04 | 8.08 | 8.08 | - | 6,547 |
| Oct 24, 2025 | 8.10 | 8.16 | 8.08 | 8.08 | 8.08 | -0.25% | 6,211 |
| Oct 23, 2025 | 8.14 | 8.14 | 8.06 | 8.10 | 8.10 | -0.25% | 2,458 |
| Oct 22, 2025 | 8.12 | 8.20 | 8.12 | 8.12 | 8.12 | -0.25% | 20,649 |
| Oct 21, 2025 | 8.16 | 8.20 | 8.12 | 8.14 | 8.14 | 0.25% | 5,701 |
| Oct 20, 2025 | 8.14 | 8.14 | 8.10 | 8.12 | 8.12 | -0.49% | 2,237 |
| Oct 17, 2025 | 8.10 | 8.22 | 8.06 | 8.16 | 8.16 | 1.24% | 6,725 |
| 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 |