NRJ Group SA (FRA:NR8)
Germany · Delayed Price · Currency is EUR 7.30
-0.02 (-0.27%)
At close: Jan 30, 2026
NRJ Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.27% | - |
| Jan 29, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -1.35% | - |
| Jan 28, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -0.80% | - |
| Jan 27, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - | - |
| Jan 26, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 1.36% | - |
| Jan 23, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 1.37% | - |
| Jan 22, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -1.62% | - |
| Jan 21, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -2.37% | - |
| Jan 20, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 0.26% | - |
| Jan 19, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Jan 16, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -0.53% | - |
| Jan 15, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.04% | - |
| Jan 14, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -2.78% | - |
| Jan 13, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.25% | - |
| Jan 12, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - | - |
| Jan 9, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -0.25% | - |
| Jan 8, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.25% | - |
| Jan 7, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -0.75% | - |
| Jan 6, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.50% | - |
| Jan 5, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.50% | - |
| Jan 2, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 1.53% | - |
| Dec 30, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -1.26% | - |
| Dec 29, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.25% | - |
| Dec 23, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.25% | - |
| Dec 22, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0.25% | - |
| Dec 19, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - | - |
| Dec 18, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - | - |
| Dec 17, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.76% | - |
| Dec 16, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -1.01% | - |
| Dec 15, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - | - |
| Dec 12, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 1.02% | - |
| Dec 11, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -0.51% | - |
| Dec 10, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -0.25% | - |
| Dec 9, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - | - |
| Dec 8, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.50% | - |
| Dec 5, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.25% | - |
| Dec 4, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Dec 3, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.25% | - |
| Dec 2, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.25% | - |
| Dec 1, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Nov 28, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.01% | - |
| Nov 27, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -0.25% | - |
| Nov 26, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.25% | - |
| Nov 25, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -0.50% | - |
| Nov 24, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0.76% | - |
| Nov 21, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.74% | - |
| Nov 20, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.50% | - |
| Nov 19, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.50% | - |
| Nov 18, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -2.45% | - |
| Nov 17, 2025 | 7.98 | 8.16 | 7.98 | 8.16 | 8.16 | 3.03% | 20 |