NRJ Group SA (FRA:NR8)
Germany · Delayed Price · Currency is EUR 5.60
-0.04 (-0.71%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:NR8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.71% | 423 |
| Oct 22, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -1.05% | - |
| Oct 21, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | - |
| Oct 20, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.36% | - |
| Oct 19, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -1.06% | - |
| Oct 16, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -4.38% | - |
| Oct 15, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 7.22% | - |
| Oct 14, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.73% | - |
| Oct 13, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.73% | - |
| Oct 12, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -0.73% | - |
| Oct 9, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.08% | - |
| Oct 8, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.36% | - |
| Oct 7, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -1.07% | - |
| Oct 6, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -2.10% | - |
| Oct 5, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -1.38% | - |
| Oct 2, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.34% | - |
| Oct 1, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -0.68% | - |
| Sep 30, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 0.34% | - |
| Sep 29, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.34% | - |
| Sep 28, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -1.69% | - |
| Sep 25, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - | - |
| Sep 24, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -0.34% | - |
| Sep 23, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -1.33% | - |
| Sep 22, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.33% | - |
| Sep 21, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.32% | - |
| Sep 18, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.33% | - |
| Sep 17, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -0.98% | - |
| Sep 16, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 0.33% | - |
| Sep 15, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| Sep 14, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.65% | - |
| Sep 11, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -1.28% | - |
| Sep 10, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -0.64% | - |
| Sep 9, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.63% | - |
| Sep 8, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 0.64% | - |
| Sep 7, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.95% | - |
| Sep 4, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -0.31% | - |
| Sep 3, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 0.63% | - |
| Sep 2, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -0.63% | - |
| Sep 1, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - | - |
| Aug 31, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - | - |
| Aug 28, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -0.63% | - |
| Aug 27, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Aug 26, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.31% | - |
| Aug 25, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.31% | - |
| Aug 24, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.31% | - |
| Aug 21, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -0.31% | - |
| Aug 20, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -0.62% | - |
| Aug 19, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 1.25% | - |
| Aug 18, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Aug 17, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.31% | - |