NRJ Group SA NRG
EURONEXT · France · Consumer Services
€5.88-0.02 (-0.34%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €5.90 | 0.00% | €5.90 | €5.94 | €5.88 | 2.97K |
| 2026-09-29 | €5.90 | -0.67% | €5.94 | €5.94 | €5.90 | 2.23K |
| 2026-09-28 | €5.94 | +0.34% | €5.96 | €5.96 | €5.90 | 31.77K |
| 2026-09-25 | €5.92 | -1.33% | €6.00 | €6.04 | €5.86 | 31.53K |
| 2026-09-24 | €6.00 | 0.00% | €6.00 | €6.02 | €5.98 | 3.16K |
| 2026-09-23 | €6.00 | 0.00% | €6.02 | €6.04 | €5.98 | 12.77K |
| 2026-09-22 | €6.00 | -1.96% | €6.12 | €6.12 | €6.00 | 11.72K |
| 2026-09-21 | €6.12 | 0.00% | €6.12 | €6.14 | €6.08 | 6.12K |
| 2026-09-18 | €6.12 | -0.65% | €6.14 | €6.18 | €6.06 | 15.41K |
| 2026-09-17 | €6.16 | 0.00% | €6.16 | €6.18 | €6.14 | 2.84K |
| 2026-09-16 | €6.16 | -0.32% | €6.16 | €6.18 | €6.14 | 16.76K |
| 2026-09-15 | €6.18 | -0.32% | €6.18 | €6.22 | €6.18 | 4.94K |
| 2026-09-14 | €6.20 | -1.59% | €6.24 | €6.26 | €6.18 | 25.85K |
| 2026-09-11 | €6.30 | +1.29% | €6.24 | €6.30 | €6.24 | 13.61K |
| 2026-09-10 | €6.22 | -1.89% | €6.32 | €6.32 | €6.22 | 9.26K |
| 2026-09-09 | €6.34 | -0.63% | €6.38 | €6.38 | €6.30 | 5.63K |
| 2026-09-08 | €6.38 | -0.31% | €6.40 | €6.40 | €6.36 | 6.52K |
| 2026-09-07 | €6.40 | +1.27% | €6.44 | €6.44 | €6.38 | 2.89K |
| 2026-09-04 | €6.32 | -1.86% | €6.44 | €6.44 | €6.32 | 22.84K |
| 2026-09-03 | €6.44 | -0.62% | €6.48 | €6.54 | €6.44 | 22.54K |
| 2026-09-02 | €6.48 | +0.93% | €6.42 | €6.48 | €6.40 | 11.48K |
| 2026-09-01 | €6.42 | -0.93% | €6.46 | €6.48 | €6.38 | 8.96K |
| 2026-08-31 | €6.48 | +0.31% | €6.46 | €6.48 | €6.44 | 2.93K |
| 2026-08-28 | €6.46 | +0.31% | €6.44 | €6.48 | €6.42 | 8.82K |
| 2026-08-27 | €6.44 | -0.92% | €6.50 | €6.50 | €6.42 | 44.69K |
| 2026-08-26 | €6.50 | +0.62% | €6.48 | €6.50 | €6.46 | 1.69K |
| 2026-08-25 | €6.46 | -0.92% | €6.52 | €6.58 | €6.42 | 33.53K |
| 2026-08-24 | €6.52 | +0.31% | €6.50 | €6.52 | €6.50 | 1.69K |
| 2026-08-21 | €6.50 | 0.00% | €6.52 | €6.52 | €6.48 | 6.69K |
| 2026-08-20 | €6.50 | 0.00% | €6.52 | €6.52 | €6.48 | 6.27K |
| 2026-08-19 | €6.50 | -1.22% | €6.58 | €6.62 | €6.50 | 10.61K |
| 2026-08-18 | €6.58 | +1.23% | €6.52 | €6.58 | €6.52 | 9.32K |
| 2026-08-17 | €6.50 | +0.62% | €6.50 | €6.54 | €6.48 | 23.80K |
| 2026-08-14 | €6.46 | -0.62% | €6.48 | €6.52 | €6.46 | 25.90K |
| 2026-08-13 | €6.50 | -0.31% | €6.52 | €6.52 | €6.46 | 35.54K |
| 2026-08-12 | €6.52 | 0.00% | €6.50 | €6.52 | €6.46 | 24.03K |
| 2026-08-11 | €6.52 | -0.31% | €6.56 | €6.58 | €6.52 | 7.36K |
| 2026-08-10 | €6.54 | +0.62% | €6.62 | €6.64 | €6.54 | 6.12K |
| 2026-08-07 | €6.50 | -0.91% | €6.60 | €6.64 | €6.50 | 27.62K |
| 2026-08-06 | €6.56 | -0.30% | €6.58 | €6.60 | €6.52 | 17.58K |
| 2026-08-05 | €6.58 | 0.00% | €6.58 | €6.60 | €6.58 | 10.29K |
| 2026-08-04 | €6.58 | -1.79% | €6.72 | €6.72 | €6.58 | 8.12K |
| 2026-08-03 | €6.70 | -0.89% | €6.74 | €6.74 | €6.66 | 4.20K |
| 2026-07-31 | €6.76 | -0.59% | €6.80 | €6.82 | €6.76 | 15.67K |
| 2026-07-30 | €6.80 | 0.00% | €6.78 | €6.86 | €6.74 | 7.18K |
| 2026-07-29 | €6.80 | +1.49% | €6.70 | €6.80 | €6.68 | 9.98K |
| 2026-07-28 | €6.70 | 0.00% | €6.72 | €6.74 | €6.70 | 1.81K |
| 2026-07-27 | €6.70 | -0.89% | €6.78 | €6.80 | €6.66 | 6.68K |
| 2026-07-24 | €6.76 | +0.30% | €6.76 | €6.78 | €6.72 | 3.85K |
| 2026-07-23 | €6.74 | -0.30% | €6.74 | €6.78 | €6.74 | 2.53K |
| 2026-07-22 | €6.76 | -1.46% | €6.88 | €6.88 | €6.76 | 2.07K |
| 2026-07-21 | €6.86 | +0.59% | €6.86 | €6.86 | €6.80 | 1.84K |
| 2026-07-20 | €6.82 | -2.57% | €7.00 | €7.00 | €6.82 | 2.27K |
| 2026-07-17 | €7.00 | +1.16% | €6.94 | €7.00 | €6.90 | 16.87K |
| 2026-07-16 | €6.92 | +1.47% | €6.82 | €6.92 | €6.80 | 11.03K |
| 2026-07-15 | €6.82 | -0.58% | €6.84 | €6.84 | €6.72 | 19.30K |
| 2026-07-14 | €6.86 | 0.00% | €6.84 | €6.86 | €6.82 | 455 |
| 2026-07-13 | €6.86 | +0.29% | €6.90 | €6.90 | €6.82 | 1.92K |
| 2026-07-10 | €6.84 | -0.58% | €6.92 | €6.92 | €6.84 | 3.03K |
| 2026-07-09 | €6.88 | +0.58% | €6.84 | €6.88 | €6.80 | 12.98K |
| 2026-07-08 | €6.84 | +0.59% | €6.82 | €6.84 | €6.80 | 15.52K |
| 2026-07-07 | €6.80 | -0.58% | €6.84 | €6.86 | €6.76 | 9.28K |
| 2026-07-06 | €6.84 | +0.59% | €6.82 | €6.84 | €6.78 | 5.94K |
| 2026-07-03 | €6.80 | +1.19% | €6.80 | €6.82 | €6.74 | 15.85K |
| 2026-07-02 | €6.72 | 0.00% | €6.72 | €6.76 | €6.70 | 2.15K |
| 2026-07-01 | €6.72 | -0.59% | €6.74 | €6.78 | €6.66 | 3.78K |
| 2026-06-30 | €6.76 | -0.29% | €6.90 | €6.90 | €6.70 | 7.99K |
| 2026-06-29 | €6.78 | -1.17% | €6.82 | €6.88 | €6.76 | 23.46K |
| 2026-06-26 | €6.86 | -0.29% | €6.88 | €6.92 | €6.86 | 3.32K |
| 2026-06-25 | €6.88 | -0.29% | €6.90 | €6.90 | €6.88 | 986 |
| 2026-06-24 | €6.90 | -0.29% | €6.96 | €6.96 | €6.82 | 7.07K |
| 2026-06-23 | €6.92 | -0.57% | €6.96 | €6.96 | €6.92 | 1.36K |
| 2026-06-22 | €6.96 | +0.29% | €7.00 | €7.00 | €6.82 | 12.27K |
| 2026-06-19 | €6.94 | +0.87% | €6.92 | €6.98 | €6.86 | 14.55K |
| 2026-06-18 | €6.88 | -0.86% | €6.94 | €6.94 | €6.88 | 4.03K |
| 2026-06-17 | €6.94 | -0.57% | €6.98 | €7.02 | €6.92 | 5.53K |
| 2026-06-16 | €6.98 | -0.29% | €6.96 | €7.00 | €6.92 | 2.71K |
| 2026-06-15 | €7.00 | -0.57% | €7.06 | €7.06 | €7.00 | 3.19K |
| 2026-06-12 | €7.04 | -0.28% | €7.06 | €7.06 | €7.00 | 959 |
| 2026-06-11 | €7.06 | -0.56% | €7.10 | €7.10 | €6.98 | 2.31K |
| 2026-06-10 | €7.10 | +0.28% | €7.06 | €7.10 | €7.06 | 474 |
| 2026-06-09 | €7.08 | 0.00% | €7.10 | €7.10 | €7.06 | 1.02K |
| 2026-06-08 | €7.08 | -0.56% | €7.12 | €7.14 | €7.04 | 3.79K |
| 2026-06-05 | €7.12 | +2.59% | €6.96 | €7.20 | €6.92 | 37.10K |
| 2026-06-04 | €6.94 | -0.57% | €6.96 | €6.96 | €6.92 | 4.51K |
| 2026-06-03 | €6.98 | -0.57% | €7.00 | €7.02 | €6.96 | 2.76K |
| 2026-06-02 | €7.02 | -4.62% | €7.00 | €7.02 | €6.92 | 4.80K |
| 2026-06-01 | €7.36 | 0.00% | €7.40 | €7.40 | €7.28 | 8.33K |
| 2026-05-29 | €7.36 | 0.00% | €7.38 | €7.42 | €7.28 | 12.43K |
| 2026-05-28 | €7.36 | 0.00% | €7.38 | €7.38 | €7.34 | 2.72K |