NRJ Group SA (EPA:NRG)
France · Delayed Price · Currency is EUR 5.68
-0.06 (-1.05%)
Oct 22, 2026, 5:35 PM CEST
NRJ Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 5.72 | 5.78 | 5.64 | 5.68 | 5.68 | -1.05% | 17,247 |
| Oct 21, 2026 | 5.76 | 5.76 | 5.68 | 5.74 | 5.74 | -0.35% | 9,537 |
| Oct 20, 2026 | 5.72 | 5.78 | 5.66 | 5.76 | 5.76 | 1.05% | 14,308 |
| Oct 19, 2026 | 5.72 | 5.78 | 5.68 | 5.70 | 5.70 | - | 13,962 |
| Oct 16, 2026 | 5.72 | 5.78 | 5.70 | 5.70 | 5.70 | - | 16,348 |
| Oct 15, 2026 | 6.04 | 6.04 | 5.70 | 5.70 | 5.70 | -6.56% | 27,569 |
| Oct 14, 2026 | 5.62 | 6.10 | 5.62 | 6.10 | 6.10 | 8.93% | 34,443 |
| Oct 13, 2026 | 5.66 | 5.68 | 5.60 | 5.60 | 5.60 | 0.72% | 29,113 |
| Oct 12, 2026 | 5.58 | 5.70 | 5.54 | 5.56 | 5.56 | - | 55,389 |
| Oct 9, 2026 | 5.60 | 5.60 | 5.52 | 5.56 | 5.56 | -0.36% | 25,581 |
| Oct 8, 2026 | 5.66 | 5.66 | 5.54 | 5.58 | 5.58 | -1.06% | 12,386 |
| Oct 7, 2026 | 5.68 | 5.74 | 5.64 | 5.64 | 5.64 | -0.35% | 43,288 |
| Oct 6, 2026 | 5.68 | 5.70 | 5.58 | 5.66 | 5.66 | -0.35% | 52,991 |
| Oct 5, 2026 | 5.80 | 5.80 | 5.68 | 5.68 | 5.68 | -1.73% | 17,265 |
| Oct 2, 2026 | 5.90 | 5.90 | 5.78 | 5.78 | 5.78 | -1.70% | 12,566 |
| Oct 1, 2026 | 5.92 | 5.92 | 5.86 | 5.88 | 5.88 | -0.34% | 6,806 |
| Sep 30, 2026 | 5.90 | 5.94 | 5.88 | 5.90 | 5.90 | - | 2,968 |
| Sep 29, 2026 | 5.94 | 5.94 | 5.90 | 5.90 | 5.90 | -0.67% | 2,229 |
| Sep 28, 2026 | 5.96 | 5.96 | 5.90 | 5.94 | 5.94 | 0.34% | 31,767 |
| Sep 25, 2026 | 6.00 | 6.04 | 5.86 | 5.92 | 5.92 | -1.33% | 31,533 |
| Sep 24, 2026 | 6.00 | 6.02 | 5.98 | 6.00 | 6.00 | - | 3,163 |
| Sep 23, 2026 | 6.02 | 6.04 | 5.98 | 6.00 | 6.00 | - | 12,772 |
| Sep 22, 2026 | 6.12 | 6.12 | 6.00 | 6.00 | 6.00 | -1.96% | 11,719 |
| Sep 21, 2026 | 6.12 | 6.14 | 6.08 | 6.12 | 6.12 | - | 6,116 |
| Sep 18, 2026 | 6.14 | 6.18 | 6.06 | 6.12 | 6.12 | -0.65% | 15,409 |
| Sep 17, 2026 | 6.16 | 6.18 | 6.14 | 6.16 | 6.16 | - | 2,840 |
| Sep 16, 2026 | 6.16 | 6.18 | 6.14 | 6.16 | 6.16 | -0.32% | 16,764 |
| Sep 15, 2026 | 6.18 | 6.22 | 6.18 | 6.18 | 6.18 | -0.32% | 4,938 |
| Sep 14, 2026 | 6.24 | 6.26 | 6.18 | 6.20 | 6.20 | -1.59% | 25,854 |
| 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 |