NRJ Group SA (FRA:NR8)
Germany
· Delayed Price · Currency is EUR 7.98
-0.02 (-0.25%)
At close: Dec 5, 2025
NRJ Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.25% | - |
| Dec 4, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Dec 3, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.25% | - |
| Dec 2, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.25% | - |
| Dec 1, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Nov 28, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.01% | - |
| Nov 27, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -0.25% | - |
| Nov 26, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.25% | - |
| Nov 25, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -0.50% | - |
| Nov 24, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0.76% | - |
| Nov 21, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.74% | - |
| Nov 20, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.50% | - |
| Nov 19, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.50% | - |
| Nov 18, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -2.45% | - |
| Nov 17, 2025 | 7.98 | 8.16 | 7.98 | 8.16 | 8.16 | 3.03% | 20 |
| Nov 14, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -0.50% | - |
| Nov 13, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.25% | - |
| Nov 12, 2025 | 8.04 | 8.04 | 7.98 | 7.98 | 7.98 | -0.75% | 917 |
| Nov 11, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 4.15% | - |
| Nov 10, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -1.28% | - |
| Nov 7, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -1.51% | - |
| Nov 6, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - | - |
| Nov 5, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - | - |
| Nov 4, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.25% | - |
| Nov 3, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.75% | - |
| Oct 31, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.50% | - |
| Oct 30, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | - |
| Oct 29, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.25% | - |
| Oct 28, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -1.00% | - |
| Oct 27, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.50% | - |
| Oct 24, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.99% | - |
| Oct 23, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0.50% | - |
| Oct 22, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - | - |
| Oct 21, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.74% | - |
| Oct 20, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.76% | - |
| Oct 17, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0.25% | - |
| Oct 16, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.25% | - |
| Oct 15, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 0.76% | - |
| Oct 14, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -2.00% | - |
| Oct 13, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - | - |
| Oct 10, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -3.14% | - |
| Oct 9, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 6.15% | - |
| Oct 8, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.51% | - |
| Oct 7, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -2.24% | - |
| Oct 6, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.25% | - |
| Oct 3, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.50% | - |
| Oct 2, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 4.74% | - |
| Oct 1, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Sep 30, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 2.15% | - |
| Sep 29, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - | - |