NRJ Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	6.24	6.30	6.24	6.30	6.30	1.29%	13,605
Sep 10, 2026	6.32	6.32	6.22	6.22	6.22	-1.89%	9,257
Sep 9, 2026	6.38	6.38	6.30	6.34	6.34	-0.63%	5,629
Sep 8, 2026	6.40	6.40	6.36	6.38	6.38	-0.31%	6,515
Sep 7, 2026	6.44	6.44	6.38	6.40	6.40	1.27%	2,893
Sep 4, 2026	6.44	6.44	6.32	6.32	6.32	-1.86%	22,844
Sep 3, 2026	6.48	6.54	6.44	6.44	6.44	-0.62%	22,540
Sep 2, 2026	6.42	6.48	6.40	6.48	6.48	0.93%	11,478
Sep 1, 2026	6.46	6.48	6.38	6.42	6.42	-0.93%	8,959
Aug 31, 2026	6.46	6.48	6.44	6.48	6.48	0.31%	2,927
Aug 28, 2026	6.44	6.48	6.42	6.46	6.46	0.31%	8,824
Aug 27, 2026	6.50	6.50	6.42	6.44	6.44	-0.92%	44,686
Aug 26, 2026	6.48	6.50	6.46	6.50	6.50	0.62%	1,689
Aug 25, 2026	6.52	6.58	6.42	6.46	6.46	-0.92%	33,533
Aug 24, 2026	6.50	6.52	6.50	6.52	6.52	0.31%	1,689
Aug 21, 2026	6.52	6.52	6.48	6.50	6.50	-	6,688
Aug 20, 2026	6.52	6.52	6.48	6.50	6.50	-	6,272
Aug 19, 2026	6.58	6.62	6.50	6.50	6.50	-1.22%	10,614
Aug 18, 2026	6.52	6.58	6.52	6.58	6.58	1.23%	9,322
Aug 17, 2026	6.50	6.54	6.48	6.50	6.50	0.62%	23,798
Aug 14, 2026	6.48	6.52	6.46	6.46	6.46	-0.62%	25,897
Aug 13, 2026	6.52	6.52	6.46	6.50	6.50	-0.31%	35,538
Aug 12, 2026	6.50	6.52	6.46	6.52	6.52	-	24,025
Aug 11, 2026	6.56	6.58	6.52	6.52	6.52	-0.31%	7,364
Aug 10, 2026	6.62	6.64	6.54	6.54	6.54	0.62%	6,119
Aug 7, 2026	6.60	6.64	6.50	6.50	6.50	-0.91%	27,620
Aug 6, 2026	6.58	6.60	6.52	6.56	6.56	-0.30%	17,584
Aug 5, 2026	6.58	6.60	6.58	6.58	6.58	-	10,285
Aug 4, 2026	6.72	6.72	6.58	6.58	6.58	-1.79%	8,121
Aug 3, 2026	6.74	6.74	6.66	6.70	6.70	-0.89%	4,203
Jul 31, 2026	6.80	6.82	6.76	6.76	6.76	-0.59%	15,674
Jul 30, 2026	6.78	6.86	6.74	6.80	6.80	-	7,182
Jul 29, 2026	6.70	6.80	6.68	6.80	6.80	1.49%	9,981
Jul 28, 2026	6.72	6.74	6.70	6.70	6.70	-	1,809
Jul 27, 2026	6.78	6.80	6.66	6.70	6.70	-0.89%	6,683
Jul 24, 2026	6.76	6.78	6.72	6.76	6.76	0.30%	3,846
Jul 23, 2026	6.74	6.78	6.74	6.74	6.74	-0.30%	2,527
Jul 22, 2026	6.88	6.88	6.76	6.76	6.76	-1.46%	2,071
Jul 21, 2026	6.86	6.86	6.80	6.86	6.86	0.59%	1,843
Jul 20, 2026	7.00	7.00	6.82	6.82	6.82	-2.57%	2,267
Jul 17, 2026	6.94	7.00	6.90	7.00	7.00	1.16%	16,871
Jul 16, 2026	6.82	6.92	6.80	6.92	6.92	1.47%	11,028
Jul 15, 2026	6.84	6.84	6.72	6.82	6.82	-0.58%	19,296
Jul 14, 2026	6.84	6.86	6.82	6.86	6.86	-	455
Jul 13, 2026	6.90	6.90	6.82	6.86	6.86	0.29%	1,919
Jul 10, 2026	6.92	6.92	6.84	6.84	6.84	-0.58%	3,030
Jul 9, 2026	6.84	6.88	6.80	6.88	6.88	0.58%	12,982
Jul 8, 2026	6.82	6.84	6.80	6.84	6.84	0.59%	15,521
Jul 7, 2026	6.84	6.86	6.76	6.80	6.80	-0.58%	9,284
Jul 6, 2026	6.82	6.84	6.78	6.84	6.84	0.59%	5,940