NRJ Group SA (FRA:NR8)
Germany · Delayed Price · Currency is EUR 7.02
-0.08 (-1.13%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:NR8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | - | 1.14% | - |
| Apr 22, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 2.03% | - |
| Apr 21, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 0.58% | - |
| Apr 20, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -0.58% | - |
| Apr 17, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -0.29% | - |
| Apr 16, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Apr 15, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Apr 14, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.88% | - |
| Apr 13, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -0.87% | - |
| Apr 10, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Apr 9, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.58% | - |
| Apr 8, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 1.76% | - |
| Apr 7, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - | - |
| Apr 2, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -0.29% | - |
| Apr 1, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -0.87% | - |
| Mar 31, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Mar 30, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.58% | - |
| 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% | - |