NRJ Group SA (EPA:NRG)
France · Delayed Price · Currency is EUR 7.12
+0.06 (0.85%)
May 14, 2026, 5:35 PM CET
NRJ Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 7.08 | 7.14 | 7.08 | 7.12 | 7.12 | 0.85% | 3,919 |
| May 13, 2026 | 7.04 | 7.06 | 7.02 | 7.06 | 7.06 | 0.57% | 3,308 |
| May 12, 2026 | 7.10 | 7.10 | 6.90 | 7.02 | 7.02 | -0.85% | 10,576 |
| May 11, 2026 | 7.06 | 7.10 | 7.06 | 7.08 | 7.08 | 1.14% | 4,889 |
| May 8, 2026 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | -1.13% | 8,860 |
| May 7, 2026 | 7.04 | 7.16 | 7.04 | 7.08 | 7.08 | 0.28% | 4,500 |
| May 6, 2026 | 7.00 | 7.08 | 6.96 | 7.06 | 7.06 | 1.44% | 38,038 |
| May 5, 2026 | 7.06 | 7.06 | 6.94 | 6.96 | 6.96 | -0.57% | 5,574 |
| May 4, 2026 | 7.10 | 7.12 | 7.00 | 7.00 | 7.00 | -1.96% | 8,623 |
| Apr 30, 2026 | 7.16 | 7.16 | 7.10 | 7.14 | 7.14 | -0.56% | 708 |
| Apr 29, 2026 | 7.18 | 7.18 | 7.12 | 7.18 | 7.18 | - | 1,980 |
| Apr 28, 2026 | 7.20 | 7.20 | 7.14 | 7.18 | 7.18 | -0.28% | 2,810 |
| Apr 27, 2026 | 7.18 | 7.20 | 7.18 | 7.20 | 7.20 | - | 2,473 |
| Apr 24, 2026 | 7.16 | 7.20 | 7.12 | 7.20 | 7.20 | 0.56% | 6,473 |
| Apr 23, 2026 | 7.18 | 7.18 | 7.12 | 7.16 | 7.16 | -0.28% | 1,996 |
| Apr 22, 2026 | 7.12 | 7.24 | 7.10 | 7.18 | 7.18 | 0.84% | 6,092 |
| Apr 21, 2026 | 7.02 | 7.14 | 7.00 | 7.12 | 7.12 | 1.42% | 2,532 |
| Apr 20, 2026 | 7.00 | 7.04 | 6.84 | 7.02 | 7.02 | 0.29% | 31,527 |
| Apr 17, 2026 | 6.96 | 7.00 | 6.90 | 7.00 | 7.00 | 0.29% | 9,024 |
| Apr 16, 2026 | 7.00 | 7.00 | 6.96 | 6.98 | 6.98 | -0.29% | 3,693 |
| Apr 15, 2026 | 7.00 | 7.00 | 6.96 | 7.00 | 7.00 | - | 3,919 |
| Apr 14, 2026 | 6.98 | 7.06 | 6.98 | 7.00 | 7.00 | - | 5,364 |
| Apr 13, 2026 | 7.04 | 7.06 | 6.98 | 7.00 | 7.00 | 0.29% | 4,579 |
| Apr 10, 2026 | 7.00 | 7.00 | 6.96 | 6.98 | 6.98 | 0.29% | 17,009 |
| Apr 9, 2026 | 7.04 | 7.04 | 6.96 | 6.96 | 6.96 | -0.57% | 4,352 |
| Apr 8, 2026 | 6.98 | 7.06 | 6.94 | 7.00 | 7.00 | 1.16% | 7,609 |
| Apr 7, 2026 | 6.92 | 6.94 | 6.92 | 6.92 | 6.92 | - | 10,471 |
| 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 |