NRJ Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-29 | 6.780 | 6.800 | 6.780 | 6.800 | 6.800 | 10 |
| 2026-06-26 | 6.880 | 6.900 | 6.880 | 6.900 | 6.900 | 2 |
| 2026-06-25 | 6.880 | 6.880 | 6.880 | 6.880 | 6.880 | 70 |
| 2026-06-23 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 1 |
| 2026-06-22 | 6.880 | 6.880 | 6.840 | 6.840 | 6.840 | 1 |
| 2026-06-19 | 6.860 | 6.900 | 6.860 | 6.900 | 6.900 | 3,195 |
| 2026-06-18 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 1 |
| 2026-06-16 | 6.960 | 6.960 | 6.940 | 6.940 | 6.940 | 2 |
| 2026-06-11 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 2 |
| 2026-06-10 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 1 |
| 2026-06-09 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 20 |
| 2026-06-08 | 7.140 | 7.140 | 7.040 | 7.040 | 7.040 | 4 |
| 2026-06-02 | 6.980 | 6.990 | 6.980 | 6.990 | 6.990 | 29 |
| 2026-06-01 | 7.400 | 7.400 | 7.360 | 7.380 | 7.150 | 7 |
| 2026-05-29 | 7.380 | 7.380 | 7.280 | 7.280 | 7.053 | 4 |
| 2026-05-27 | 7.340 | 7.380 | 7.280 | 7.360 | 7.131 | 11 |
| 2026-05-22 | 7.120 | 7.120 | 7.110 | 7.110 | 6.888 | 302 |
| 2026-05-20 | 7.140 | 7.140 | 7.140 | 7.140 | 6.918 | 1 |
| 2026-05-19 | 7.140 | 7.180 | 7.140 | 7.180 | 6.956 | 5 |
| 2026-05-18 | 7.160 | 7.160 | 7.120 | 7.120 | 6.898 | 135 |
| 2026-05-15 | 7.100 | 7.200 | 7.100 | 7.200 | 6.976 | 2 |
| 2026-05-14 | 7.080 | 7.080 | 7.080 | 7.080 | 6.859 | 1 |
| 2026-05-11 | 7.080 | 7.100 | 7.060 | 7.100 | 6.879 | 2 |
| 2026-05-08 | 7.080 | 7.080 | 7.080 | 7.080 | 6.859 | 2 |
| 2026-05-05 | 6.940 | 6.940 | 6.940 | 6.940 | 6.724 | 1 |
| 2026-04-30 | 7.160 | 7.160 | 7.160 | 7.160 | 6.937 | 1 |
| 2026-04-29 | 7.120 | 7.120 | 7.120 | 7.120 | 6.898 | 1 |
| 2026-04-27 | 7.180 | 7.220 | 7.180 | 7.220 | 6.995 | 3 |
| 2026-04-24 | 7.160 | 7.160 | 7.160 | 7.160 | 6.937 | 1 |
| 2026-04-23 | 7.180 | 7.180 | 7.180 | 7.180 | 6.956 | 7 |
| 2026-04-22 | 7.120 | 7.220 | 7.120 | 7.220 | 6.995 | 11 |
| 2026-04-21 | 7.020 | 7.060 | 7.020 | 7.060 | 6.840 | 2 |
| 2026-04-20 | 6.940 | 7.000 | 6.940 | 6.940 | 6.724 | 3 |
| 2026-04-17 | 6.960 | 6.980 | 6.960 | 6.980 | 6.763 | 2 |
| 2026-04-16 | 7.000 | 7.000 | 6.960 | 6.960 | 6.743 | 3 |
| 2026-04-13 | 7.020 | 7.020 | 7.020 | 7.020 | 6.801 | 3 |
| 2026-04-10 | 6.980 | 7.000 | 6.960 | 7.000 | 6.782 | 29 |
| 2026-04-08 | 6.960 | 7.040 | 6.960 | 7.040 | 6.821 | 2 |
| 2026-04-07 | 6.940 | 6.940 | 6.940 | 6.940 | 6.724 | 1 |
| 2026-04-01 | 6.860 | 7.000 | 6.860 | 6.920 | 6.704 | 3 |
| 2026-03-23 | 6.800 | 6.800 | 6.780 | 6.780 | 6.569 | 3 |
| 2026-03-19 | 6.840 | 6.880 | 6.840 | 6.880 | 6.666 | 7 |
| 2026-03-18 | 6.880 | 6.880 | 6.880 | 6.880 | 6.666 | 1 |
| 2026-03-12 | 6.980 | 6.980 | 6.980 | 6.980 | 6.763 | 1 |
| 2026-03-10 | 7.000 | 7.000 | 7.000 | 7.000 | 6.782 | 2 |
| 2026-03-09 | 7.100 | 7.100 | 7.000 | 7.000 | 6.782 | 5 |
| 2026-03-06 | 7.180 | 7.180 | 7.180 | 7.180 | 6.956 | 2 |
| 2026-03-05 | 7.140 | 7.140 | 7.140 | 7.140 | 6.918 | 1 |
| 2026-03-03 | 7.140 | 7.140 | 7.140 | 7.140 | 6.918 | 2 |
| 2026-02-27 | 7.180 | 7.180 | 7.180 | 7.180 | 6.956 | 43 |
| 2026-02-25 | 7.180 | 7.200 | 7.140 | 7.200 | 6.976 | 4 |
| 2026-02-23 | 7.080 | 7.080 | 7.080 | 7.080 | 6.859 | 1 |
| 2026-02-20 | 7.080 | 7.120 | 7.080 | 7.120 | 6.898 | 1 |
| 2026-02-19 | 7.180 | 7.180 | 7.100 | 7.100 | 6.879 | 1 |
| 2026-02-18 | 7.120 | 7.200 | 7.120 | 7.200 | 6.976 | 2 |
| 2026-02-17 | 7.120 | 7.120 | 7.120 | 7.120 | 6.898 | 1 |
| 2026-02-13 | 7.060 | 7.140 | 7.060 | 7.140 | 6.918 | 22 |
| 2026-02-12 | 7.200 | 7.200 | 7.120 | 7.120 | 6.898 | 3 |
| 2026-02-11 | 7.420 | 7.420 | 7.420 | 7.420 | 7.189 | 1 |
| 2026-02-09 | 7.340 | 7.460 | 7.340 | 7.340 | 7.111 | 5 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-02 | 0.2300 EUR |
| 2025-06-02 | 0.2900 EUR |
| 2024-06-03 | 0.3400 EUR |
| 2023-05-31 | 0.2600 EUR |
| 2022-06-14 | 0.2100 EUR |
| 2021-06-15 | 0.2100 EUR |
| 2019-06-03 | 0.1700 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.