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

← NewerPage 2 of 2 · 88 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.