NRJ Group SA (FRA:NR8)
Germany · Delayed Price · Currency is EUR 7.00
-0.08 (-1.13%)
At close: Feb 20, 2026
NRJ Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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% | - |