NRJ Group SA (FRA:NR8)
Germany · Delayed Price · Currency is EUR 7.98
-0.04 (-0.50%)
At close: Jan 6, 2026
NRJ Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -0.50% | - |
| Nov 13, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.25% | - |
| Nov 12, 2025 | 8.04 | 8.04 | 7.98 | 7.98 | 7.98 | -0.75% | 917 |
| Nov 11, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 4.15% | - |
| Nov 10, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -1.28% | - |
| Nov 7, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -1.51% | - |
| Nov 6, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - | - |
| Nov 5, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - | - |
| Nov 4, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.25% | - |
| Nov 3, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.75% | - |
| Oct 31, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.50% | - |
| Oct 30, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | - |
| Oct 29, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.25% | - |
| Oct 28, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -1.00% | - |
| Oct 27, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.50% | - |