NRJ Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	6.80	6.82	6.74	6.80	6.80	1.19%	15,853
Jul 2, 2026	6.72	6.76	6.70	6.72	6.72	-	2,153
Jul 1, 2026	6.74	6.78	6.66	6.72	6.72	-0.59%	3,784
Jun 30, 2026	6.90	6.90	6.70	6.76	6.76	-0.29%	7,993
Jun 29, 2026	6.82	6.88	6.76	6.78	6.78	-1.17%	23,455
Jun 26, 2026	6.88	6.92	6.86	6.86	6.86	-0.29%	3,315
Jun 25, 2026	6.90	6.90	6.88	6.88	6.88	-0.29%	986
Jun 24, 2026	6.96	6.96	6.82	6.90	6.90	-0.29%	7,071
Jun 23, 2026	6.96	6.96	6.92	6.92	6.92	-0.57%	1,362
Jun 22, 2026	7.00	7.00	6.82	6.96	6.96	0.29%	12,270
Jun 19, 2026	6.92	6.98	6.86	6.94	6.94	0.87%	14,550
Jun 18, 2026	6.94	6.94	6.88	6.88	6.88	-0.86%	4,034
Jun 17, 2026	6.98	7.02	6.92	6.94	6.94	-0.57%	5,532
Jun 16, 2026	6.96	7.00	6.92	6.98	6.98	-0.29%	2,711
Jun 15, 2026	7.06	7.06	7.00	7.00	7.00	-0.57%	3,186
Jun 12, 2026	7.06	7.06	7.00	7.04	7.04	-0.28%	959
Jun 11, 2026	7.10	7.10	6.98	7.06	7.06	-0.56%	2,312
Jun 10, 2026	7.06	7.10	7.06	7.10	7.10	0.28%	474
Jun 9, 2026	7.10	7.10	7.06	7.08	7.08	-	1,021
Jun 8, 2026	7.12	7.14	7.04	7.08	7.08	-0.56%	3,786
Jun 5, 2026	6.96	7.20	6.92	7.12	7.12	2.59%	37,098
Jun 4, 2026	6.96	6.96	6.92	6.94	6.94	-0.57%	4,512
Jun 3, 2026	7.00	7.02	6.96	6.98	6.98	-0.57%	2,764
Jun 2, 2026	7.00	7.02	6.92	7.02	7.02	0.86%	4,796
Jun 1, 2026	7.40	7.40	7.28	7.36	6.96	-	8,330
May 29, 2026	7.38	7.42	7.28	7.36	6.96	-	12,430
May 28, 2026	7.38	7.38	7.34	7.36	6.96	-	2,718
May 27, 2026	7.34	7.40	7.28	7.36	6.96	0.82%	5,322
May 26, 2026	7.26	7.32	7.26	7.30	6.90	0.27%	3,654
May 25, 2026	7.14	7.28	7.12	7.28	6.88	2.25%	9,249