NRJ Group SA (FRA:NR8)
Germany · Delayed Price · Currency is EUR 6.94
0.00 (0.00%)
At close: Mar 27, 2026
FRA:NR8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - | - |
| Mar 26, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 2.06% | - |
| Mar 25, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 2.41% | - |
| Mar 24, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -0.30% | - |
| Mar 23, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -0.89% | - |
| Mar 20, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -0.88% | - |
| Mar 19, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -0.29% | - |
| Mar 18, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.59% | - |
| Mar 17, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -1.74% | - |
| Mar 16, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | - |
| Mar 13, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | - |
| Mar 12, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -0.29% | - |
| Mar 11, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.29% | - |
| Mar 10, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -0.57% | - |
| Mar 9, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -1.69% | - |
| Mar 6, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 0.85% | - |
| Mar 5, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.86% | - |
| Mar 4, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - | - |
| Mar 3, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -0.57% | - |
| Mar 2, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.13% | - |
| Feb 27, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 0.28% | - |
| Feb 26, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - | - |
| Feb 25, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0.28% | - |
| Feb 24, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 0.57% | - |
| Feb 23, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Feb 20, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.13% | - |
| Feb 19, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 0.85% | - |
| Feb 18, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - | - |
| Feb 17, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -0.28% | - |
| Feb 16, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 0.57% | - |
| Feb 13, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -3.31% | - |
| Feb 12, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -1.09% | - |
| Feb 11, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 1.39% | - |
| Feb 10, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 4.64% | - |
| Feb 9, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.58% | - |
| Feb 6, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -0.58% | - |
| Feb 5, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.71% | - |
| Feb 4, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -0.28% | - |
| Feb 3, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -1.40% | - |
| Feb 2, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -2.19% | - |
| 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 | - | - |