NRJ Group SA NRG
EURONEXT · Fransa · Tüketici Hizmetleri
€5,88-0,02 (-%0,34)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €5,88 | -%0,34 | €5,92 | €5,92 | €5,86 | 6,81K |
| 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 |