NRJ Group SA (EPA:NRG)
France
· Delayed Price · Currency is EUR 7.60
+0.12 (1.60%)
Sep 29, 2025, 12:34 PM CET
NRJ Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.54 | 7.54 | 7.48 | 7.48 | 7.48 | -0.27% | 7,760 |
| Sep 25, 2025 | 7.56 | 7.56 | 7.50 | 7.50 | 7.50 | -0.79% | 2,593 |
| Sep 24, 2025 | 7.52 | 7.58 | 7.52 | 7.56 | 7.56 | 0.53% | 3,091 |
| Sep 23, 2025 | 7.56 | 7.56 | 7.50 | 7.52 | 7.52 | - | 2,676 |
| Sep 22, 2025 | 7.58 | 7.58 | 7.50 | 7.52 | 7.52 | -0.27% | 53,170 |
| Sep 19, 2025 | 7.50 | 7.60 | 7.50 | 7.54 | 7.54 | 1.62% | 9,079 |
| Sep 18, 2025 | 7.56 | 7.56 | 7.40 | 7.42 | 7.42 | -1.59% | 8,362 |
| Sep 17, 2025 | 7.42 | 7.56 | 7.42 | 7.54 | 7.54 | 1.34% | 19,300 |
| Sep 16, 2025 | 7.34 | 7.48 | 7.34 | 7.44 | 7.44 | 0.54% | 16,825 |
| Sep 15, 2025 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | 1.09% | 4,876 |
| Sep 12, 2025 | 7.30 | 7.32 | 7.26 | 7.32 | 7.32 | 0.27% | 2,627 |
| Sep 11, 2025 | 7.30 | 7.32 | 7.26 | 7.30 | 7.30 | - | 1,302 |
| Sep 10, 2025 | 7.30 | 7.32 | 7.26 | 7.30 | 7.30 | -0.27% | 3,176 |
| Sep 9, 2025 | 7.26 | 7.32 | 7.20 | 7.32 | 7.32 | 0.83% | 3,463 |
| Sep 8, 2025 | 7.22 | 7.28 | 7.22 | 7.26 | 7.26 | - | 2,077 |
| Sep 5, 2025 | 7.24 | 7.28 | 7.24 | 7.26 | 7.26 | - | 1,570 |
| Sep 4, 2025 | 7.28 | 7.30 | 7.24 | 7.26 | 7.26 | -0.55% | 2,419 |
| Sep 3, 2025 | 7.30 | 7.30 | 7.28 | 7.30 | 7.30 | 0.27% | 3,216 |
| Sep 2, 2025 | 7.24 | 7.30 | 7.20 | 7.28 | 7.28 | 1.11% | 12,219 |
| Sep 1, 2025 | 7.28 | 7.28 | 7.16 | 7.20 | 7.20 | -0.55% | 5,016 |
| Aug 29, 2025 | 7.20 | 7.26 | 7.16 | 7.24 | 7.24 | 0.84% | 3,519 |
| Aug 28, 2025 | 7.18 | 7.28 | 7.16 | 7.18 | 7.18 | -0.83% | 3,447 |
| Aug 27, 2025 | 7.16 | 7.24 | 7.16 | 7.24 | 7.24 | 0.56% | 1,767 |
| Aug 26, 2025 | 7.20 | 7.20 | 7.16 | 7.20 | 7.20 | -1.37% | 10,300 |
| Aug 25, 2025 | 7.28 | 7.30 | 7.24 | 7.30 | 7.30 | - | 4,867 |
| Aug 22, 2025 | 7.24 | 7.30 | 7.24 | 7.30 | 7.30 | 0.83% | 880 |
| Aug 21, 2025 | 7.28 | 7.28 | 7.24 | 7.24 | 7.24 | -0.28% | 3,293 |
| Aug 20, 2025 | 7.26 | 7.28 | 7.26 | 7.26 | 7.26 | -0.27% | 3,502 |
| Aug 19, 2025 | 7.26 | 7.30 | 7.22 | 7.28 | 7.28 | 0.28% | 1,371 |
| Aug 18, 2025 | 7.28 | 7.32 | 7.22 | 7.26 | 7.26 | -0.55% | 1,507 |
| Aug 15, 2025 | 7.24 | 7.30 | 7.24 | 7.30 | 7.30 | 0.55% | 1,143 |
| Aug 14, 2025 | 7.32 | 7.34 | 7.02 | 7.26 | 7.26 | -0.82% | 12,894 |
| Aug 13, 2025 | 7.36 | 7.36 | 7.32 | 7.32 | 7.32 | -0.27% | 2,510 |
| Aug 12, 2025 | 7.36 | 7.36 | 7.32 | 7.34 | 7.34 | - | 2,229 |
| Aug 11, 2025 | 7.34 | 7.40 | 7.32 | 7.34 | 7.34 | -0.54% | 4,355 |
| Aug 8, 2025 | 7.30 | 7.38 | 7.30 | 7.38 | 7.38 | 1.10% | 3,665 |
| Aug 7, 2025 | 7.32 | 7.34 | 7.28 | 7.30 | 7.30 | -0.27% | 4,523 |
| Aug 6, 2025 | 7.34 | 7.36 | 7.30 | 7.32 | 7.32 | 0.27% | 4,008 |
| Aug 5, 2025 | 7.34 | 7.34 | 7.30 | 7.30 | 7.30 | 0.27% | 1,704 |
| Aug 4, 2025 | 7.16 | 7.34 | 7.16 | 7.28 | 7.28 | 1.11% | 8,505 |
| Aug 1, 2025 | 7.32 | 7.32 | 7.20 | 7.20 | 7.20 | -1.10% | 4,186 |
| Jul 31, 2025 | 7.38 | 7.38 | 7.28 | 7.28 | 7.28 | -1.09% | 10,607 |
| Jul 30, 2025 | 7.42 | 7.46 | 7.36 | 7.36 | 7.36 | -0.27% | 5,961 |
| Jul 29, 2025 | 7.42 | 7.50 | 7.38 | 7.38 | 7.38 | -1.34% | 3,995 |
| Jul 28, 2025 | 7.40 | 7.52 | 7.40 | 7.48 | 7.48 | 0.81% | 18,564 |
| Jul 25, 2025 | 7.36 | 7.42 | 7.36 | 7.42 | 7.42 | 1.09% | 12,338 |
| Jul 24, 2025 | 7.34 | 7.38 | 7.30 | 7.34 | 7.34 | - | 15,300 |
| Jul 23, 2025 | 7.32 | 7.36 | 7.30 | 7.34 | 7.34 | 0.55% | 17,005 |
| Jul 22, 2025 | 7.30 | 7.32 | 7.30 | 7.30 | 7.30 | - | 1,862 |
| Jul 21, 2025 | 7.40 | 7.40 | 7.30 | 7.30 | 7.30 | -1.08% | 6,080 |