NRJ Group SA (EPA:NRG)
France · Delayed Price · Currency is EUR 6.98
-0.04 (-0.57%)
Jun 3, 2026, 5:35 PM CET
NRJ Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 7.12 | 7.14 | 7.10 | 7.12 | 6.73 | - | 11,293 |
| May 21, 2026 | 7.14 | 7.16 | 7.12 | 7.12 | 6.73 | -0.28% | 20,931 |
| May 20, 2026 | 7.16 | 7.18 | 7.14 | 7.14 | 6.75 | - | 10,453 |
| May 19, 2026 | 7.16 | 7.20 | 7.14 | 7.14 | 6.75 | - | 9,299 |
| May 18, 2026 | 7.16 | 7.18 | 7.14 | 7.14 | 6.75 | -0.28% | 8,145 |
| May 15, 2026 | 7.12 | 7.20 | 7.12 | 7.16 | 6.77 | 0.56% | 8,482 |
| May 14, 2026 | 7.08 | 7.14 | 7.08 | 7.12 | 6.73 | 0.85% | 3,919 |
| May 13, 2026 | 7.04 | 7.06 | 7.02 | 7.06 | 6.68 | 0.57% | 3,308 |
| May 12, 2026 | 7.10 | 7.10 | 6.90 | 7.02 | 6.64 | -0.85% | 10,576 |
| May 11, 2026 | 7.06 | 7.10 | 7.06 | 7.08 | 6.70 | 1.14% | 4,889 |
| May 8, 2026 | 7.10 | 7.10 | 7.00 | 7.00 | 6.62 | -1.13% | 8,860 |
| May 7, 2026 | 7.04 | 7.16 | 7.04 | 7.08 | 6.70 | 0.28% | 4,500 |
| May 6, 2026 | 7.00 | 7.08 | 6.96 | 7.06 | 6.68 | 1.44% | 38,038 |
| May 5, 2026 | 7.06 | 7.06 | 6.94 | 6.96 | 6.58 | -0.57% | 5,574 |
| May 4, 2026 | 7.10 | 7.12 | 7.00 | 7.00 | 6.62 | -1.96% | 8,623 |
| Apr 30, 2026 | 7.16 | 7.16 | 7.10 | 7.14 | 6.75 | -0.56% | 708 |
| Apr 29, 2026 | 7.18 | 7.18 | 7.12 | 7.18 | 6.79 | - | 1,980 |
| Apr 28, 2026 | 7.20 | 7.20 | 7.14 | 7.18 | 6.79 | -0.28% | 2,810 |
| Apr 27, 2026 | 7.18 | 7.20 | 7.18 | 7.20 | 6.81 | - | 2,473 |
| Apr 24, 2026 | 7.16 | 7.20 | 7.12 | 7.20 | 6.81 | 0.56% | 6,473 |
| Apr 23, 2026 | 7.18 | 7.18 | 7.12 | 7.16 | 6.77 | -0.28% | 1,996 |
| Apr 22, 2026 | 7.12 | 7.24 | 7.10 | 7.18 | 6.79 | 0.84% | 6,092 |
| Apr 21, 2026 | 7.02 | 7.14 | 7.00 | 7.12 | 6.73 | 1.42% | 2,532 |
| Apr 20, 2026 | 7.00 | 7.04 | 6.84 | 7.02 | 6.64 | 0.29% | 31,527 |
| Apr 17, 2026 | 6.96 | 7.00 | 6.90 | 7.00 | 6.62 | 0.29% | 9,024 |
| Apr 16, 2026 | 7.00 | 7.00 | 6.96 | 6.98 | 6.60 | -0.29% | 3,693 |
| Apr 15, 2026 | 7.00 | 7.00 | 6.96 | 7.00 | 6.62 | - | 3,919 |
| Apr 14, 2026 | 6.98 | 7.06 | 6.98 | 7.00 | 6.62 | - | 5,364 |
| Apr 13, 2026 | 7.04 | 7.06 | 6.98 | 7.00 | 6.62 | 0.29% | 4,579 |
| Apr 10, 2026 | 7.00 | 7.00 | 6.96 | 6.98 | 6.60 | 0.29% | 17,009 |
| Apr 9, 2026 | 7.04 | 7.04 | 6.96 | 6.96 | 6.58 | -0.57% | 4,352 |
| Apr 8, 2026 | 6.98 | 7.06 | 6.94 | 7.00 | 6.62 | 1.16% | 7,609 |
| Apr 7, 2026 | 6.92 | 6.94 | 6.92 | 6.92 | 6.54 | - | 10,471 |
| Apr 2, 2026 | 7.00 | 7.00 | 6.86 | 6.92 | 6.54 | -1.14% | 4,020 |
| Apr 1, 2026 | 6.86 | 7.00 | 6.86 | 7.00 | 6.62 | 2.04% | 7,760 |
| Mar 31, 2026 | 6.96 | 6.96 | 6.86 | 6.86 | 6.49 | -1.44% | 4,628 |
| Mar 30, 2026 | 6.98 | 7.02 | 6.96 | 6.96 | 6.58 | -0.57% | 2,044 |
| Mar 27, 2026 | 7.02 | 7.04 | 6.96 | 7.00 | 6.62 | -0.28% | 5,209 |
| Mar 26, 2026 | 7.10 | 7.10 | 7.00 | 7.02 | 6.64 | - | 1,503 |
| Mar 25, 2026 | 7.00 | 7.28 | 6.94 | 7.02 | 6.64 | 2.03% | 74,546 |
| Mar 24, 2026 | 6.74 | 6.88 | 6.74 | 6.88 | 6.51 | 1.78% | 9,331 |
| Mar 23, 2026 | 6.78 | 6.80 | 6.70 | 6.76 | 6.39 | - | 6,199 |