NRJ Group SA (LON:0IXL)
London · Delayed Price · Currency is GBP · Price in EUR 7.42
+0.08 (1.09%)
At close: Feb 11, 2026
NRJ Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 7.20 | 7.20 | 7.12 | 7.12 | 7.12 | -4.04% | 3 |
| Feb 11, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 1.09% | 1 |
| Feb 9, 2026 | 7.34 | 7.46 | 7.34 | 7.34 | 7.34 | 5.16% | 5 |
| Feb 6, 2026 | 6.96 | 6.98 | 6.92 | 6.98 | 6.98 | -0.29% | 140 |
| Feb 5, 2026 | 7.02 | 7.02 | 7.00 | 7.00 | 7.00 | -1.41% | 2 |
| Feb 4, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 1 |
| Feb 3, 2026 | 7.14 | 7.14 | 7.10 | 7.10 | 7.10 | -1.93% | 2 |
| Feb 2, 2026 | 7.28 | 7.28 | 7.24 | 7.24 | 7.24 | -2.16% | 2 |
| Jan 29, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.27% | - |
| Jan 28, 2026 | 7.50 | 7.50 | 7.42 | 7.42 | 7.42 | -1.85% | 2 |
| Jan 27, 2026 | 7.58 | 7.58 | 7.56 | 7.56 | 7.56 | 0.27% | 3 |
| Jan 26, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 2.45% | - |
| Jan 21, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -3.92% | 15 |
| Jan 19, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -1.54% | 112 |
| Jan 13, 2026 | 7.90 | 7.90 | 7.78 | 7.78 | 7.78 | -2.75% | 11 |
| Jan 12, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.25% | - |
| Jan 8, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.99% | 200 |
| Jan 7, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -0.25% | 1 |
| Jan 6, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0.25% | 18 |
| Jan 5, 2026 | 8.12 | 8.12 | 8.06 | 8.06 | 8.06 | -0.49% | 21 |
| Jan 2, 2026 | 8.08 | 8.10 | 8.06 | 8.10 | 8.10 | 1.00% | 7 |
| Dec 31, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - | - |
| Dec 30, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 1.52% | - |
| Dec 29, 2025 | 7.98 | 7.98 | 7.90 | 7.90 | 7.90 | -1.99% | 330 |
| Dec 22, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - | 1 |
| Dec 19, 2025 | 8.00 | 8.08 | 8.00 | 8.06 | 8.06 | 0.75% | 5 |
| Dec 15, 2025 | 8.04 | 8.06 | 8.00 | 8.00 | 8.00 | 0.50% | 7 |
| Dec 11, 2025 | 7.98 | 7.98 | 7.96 | 7.96 | 7.96 | -1.00% | 10 |
| Dec 10, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.25% | - |
| Dec 9, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.25% | - |
| Dec 8, 2025 | 8.04 | 8.04 | 8.00 | 8.00 | 8.00 | -0.74% | 1 |
| Dec 5, 2025 | 8.08 | 8.08 | 8.06 | 8.06 | 8.06 | -0.49% | 1 |
| Dec 4, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 1 |
| Dec 3, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.75% | 1 |
| Dec 2, 2025 | 8.04 | 8.08 | 8.04 | 8.04 | 8.04 | -0.74% | 1 |
| Dec 1, 2025 | 8.14 | 8.14 | 8.10 | 8.10 | 8.10 | -0.25% | 1 |
| Nov 28, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 1.00% | - |
| Nov 27, 2025 | 8.00 | 8.04 | 8.00 | 8.04 | 8.04 | - | 130 |
| Nov 26, 2025 | 8.02 | 8.04 | 8.02 | 8.04 | 8.04 | 0.50% | 3 |
| Nov 25, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.25% | 1 |
| Nov 24, 2025 | 8.04 | 8.04 | 8.02 | 8.02 | 8.02 | - | - |
| Nov 20, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -1.23% | 1 |
| Nov 19, 2025 | 8.06 | 8.12 | 8.06 | 8.12 | 8.12 | 0.25% | 5 |
| Nov 18, 2025 | 8.08 | 8.10 | 8.08 | 8.10 | 8.10 | 0.25% | 8 |
| Nov 17, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0.25% | - |
| Nov 10, 2025 | 8.04 | 8.26 | 8.04 | 8.06 | 8.06 | 0.75% | 304 |
| Nov 6, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.48% | 1 |
| Nov 5, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.50% | - |
| Nov 4, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0.25% | 3 |
| Nov 3, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -0.25% | - |