NRJ Group SA (FRA:NR8)
Germany · Delayed Price · Currency is EUR 6.78
0.00 (0.00%)
Last updated: Jun 26, 2026, 8:08 AM CET
FRA:NR8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - | - |
| Jun 25, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -0.88% | - |
| Jun 24, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.88% | - |
| Jun 23, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -0.88% | - |
| Jun 22, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.29% | - |
| Jun 19, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -0.58% | - |
| Jun 18, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - | - |
| Jun 17, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -0.87% | - |
| Jun 16, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -0.57% | - |
| Jun 15, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -0.29% | - |
| Jun 12, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - | - |
| Jun 11, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -0.29% | - |
| Jun 10, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.29% | - |
| Jun 9, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -0.57% | - |
| Jun 8, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 2.33% | - |
| Jun 5, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - | - |
| Jun 4, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -3.38% | - |
| Jun 3, 2026 | 6.92 | 7.10 | 6.92 | 7.10 | 7.10 | 2.90% | 70 |
| Jun 2, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -2.27% | - |
| Jun 1, 2026 | 7.20 | 7.46 | 7.20 | 7.46 | 7.06 | 2.47% | 2,343 |
| May 29, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 6.89 | 0.55% | - |
| May 28, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 6.85 | 0.28% | - |
| May 27, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 6.83 | 0.56% | - |
| May 26, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 6.80 | 1.70% | - |
| May 25, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 6.68 | - | - |
| May 22, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 6.68 | - | - |
| May 21, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 6.68 | - | - |
| May 20, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 6.68 | - | - |
| May 19, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 6.68 | - | - |
| May 18, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 6.68 | 1.15% | - |
| May 15, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.61 | -0.29% | - |
| May 14, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.62 | 0.57% | - |
| May 13, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.59 | -0.29% | - |
| May 12, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.61 | 0.58% | - |
| May 11, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.57 | -1.14% | - |
| May 8, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 6.64 | 0.86% | - |
| May 7, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.59 | 1.16% | - |
| May 6, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.51 | -0.86% | - |
| May 5, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.57 | -1.42% | - |
| May 4, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 6.66 | - | - |
| Apr 30, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 6.66 | -0.85% | - |
| Apr 29, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.72 | - | - |
| Apr 28, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.72 | 0.57% | - |
| Apr 27, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 6.68 | 0.57% | - |
| Apr 24, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 6.64 | -1.13% | - |
| Apr 23, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.72 | 1.14% | - |
| Apr 22, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 6.64 | 2.03% | - |
| Apr 21, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.51 | 0.58% | - |
| Apr 20, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.47 | -0.58% | - |
| Apr 17, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.51 | -0.29% | - |