NRJ Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 6.960 | 6.980 | 6.920 | 6.980 | 6.763 | 140 |
| 2026-02-05 | 7.020 | 7.020 | 7.000 | 7.000 | 6.782 | 2 |
| 2026-02-04 | 7.100 | 7.100 | 7.100 | 7.100 | 6.879 | 1 |
| 2026-02-03 | 7.140 | 7.140 | 7.100 | 7.100 | 6.879 | 2 |
| 2026-02-02 | 7.280 | 7.280 | 7.240 | 7.240 | 7.014 | 2 |
| 2026-01-28 | 7.500 | 7.500 | 7.420 | 7.420 | 7.189 | 2 |
| 2026-01-27 | 7.580 | 7.580 | 7.560 | 7.560 | 7.324 | 3 |
| 2026-01-21 | 7.360 | 7.360 | 7.360 | 7.360 | 7.131 | 15 |
| 2026-01-19 | 7.660 | 7.660 | 7.660 | 7.660 | 7.421 | 112 |
| 2026-01-13 | 7.900 | 7.900 | 7.780 | 7.780 | 7.538 | 11 |
| 2026-01-08 | 7.980 | 7.980 | 7.980 | 7.980 | 7.731 | 200 |
| 2026-01-07 | 8.060 | 8.060 | 8.060 | 8.060 | 7.809 | 1 |
| 2026-01-06 | 8.080 | 8.080 | 8.080 | 8.080 | 7.828 | 18 |
| 2026-01-05 | 8.120 | 8.120 | 8.060 | 8.060 | 7.809 | 21 |
| 2026-01-02 | 8.080 | 8.100 | 8.060 | 8.100 | 7.848 | 7 |
| 2025-12-29 | 7.980 | 7.980 | 7.900 | 7.900 | 7.654 | 330 |
| 2025-12-22 | 8.060 | 8.060 | 8.060 | 8.060 | 7.809 | 1 |
| 2025-12-19 | 8.000 | 8.080 | 8.000 | 8.060 | 7.809 | 5 |
| 2025-12-15 | 8.040 | 8.060 | 8.000 | 8.000 | 7.751 | 7 |
| 2025-12-11 | 7.980 | 7.980 | 7.960 | 7.960 | 7.712 | 10 |
| 2025-12-08 | 8.040 | 8.040 | 8.000 | 8.000 | 7.751 | 1 |
| 2025-12-05 | 8.080 | 8.080 | 8.060 | 8.060 | 7.809 | 1 |
| 2025-12-04 | 8.100 | 8.100 | 8.100 | 8.100 | 7.848 | 1 |
| 2025-12-03 | 8.100 | 8.100 | 8.100 | 8.100 | 7.848 | 1 |
| 2025-12-02 | 8.040 | 8.080 | 8.040 | 8.040 | 7.789 | 1 |
| 2025-12-01 | 8.140 | 8.140 | 8.100 | 8.100 | 7.848 | 1 |
| 2025-11-27 | 8.000 | 8.040 | 8.000 | 8.040 | 7.789 | 130 |
| 2025-11-26 | 8.020 | 8.040 | 8.020 | 8.040 | 7.789 | 3 |
| 2025-11-25 | 8.000 | 8.000 | 8.000 | 8.000 | 7.751 | 1 |
| 2025-11-20 | 8.020 | 8.020 | 8.020 | 8.020 | 7.770 | 1 |
| 2025-11-19 | 8.060 | 8.120 | 8.060 | 8.120 | 7.867 | 5 |
| 2025-11-18 | 8.080 | 8.100 | 8.080 | 8.100 | 7.848 | 8 |
| 2025-11-10 | 8.040 | 8.260 | 8.040 | 8.060 | 7.809 | 304 |
| 2025-11-06 | 8.000 | 8.000 | 8.000 | 8.000 | 7.751 | 1 |
| 2025-11-04 | 8.080 | 8.080 | 8.080 | 8.080 | 7.828 | 3 |
| 2025-10-28 | 8.100 | 8.100 | 8.080 | 8.080 | 7.828 | 2 |
| 2025-10-24 | 8.100 | 8.140 | 8.100 | 8.140 | 7.886 | 1 |
| 2025-10-21 | 8.160 | 8.160 | 8.140 | 8.140 | 7.886 | 9 |
| 2025-10-17 | 8.120 | 8.220 | 8.120 | 8.200 | 7.944 | 1 |
| 2025-10-16 | 8.040 | 8.080 | 8.040 | 8.080 | 7.828 | 113 |
| 2025-10-15 | 7.960 | 8.060 | 7.940 | 8.060 | 7.809 | 5,872 |
| 2025-10-14 | 7.960 | 7.960 | 7.960 | 7.960 | 7.712 | 1 |
| 2025-10-13 | 8.100 | 8.100 | 8.100 | 8.100 | 7.848 | 1 |
| 2025-10-10 | 8.080 | 8.080 | 8.060 | 8.080 | 7.828 | 39 |
| 2025-10-09 | 8.120 | 8.120 | 8.120 | 8.120 | 7.867 | 5 |
| 2025-10-08 | 7.920 | 8.240 | 7.920 | 8.240 | 7.983 | 662 |
| 2025-10-07 | 8.000 | 8.000 | 7.860 | 7.860 | 7.615 | 130 |
| 2025-10-06 | 8.160 | 8.160 | 7.780 | 7.780 | 7.538 | 76 |
| 2025-10-03 | 8.120 | 8.180 | 8.080 | 8.080 | 7.828 | 48 |
| 2025-10-02 | 8.080 | 8.080 | 8.020 | 8.020 | 7.770 | 6 |
| 2025-10-01 | 7.900 | 8.060 | 7.900 | 8.000 | 7.751 | 2 |
| 2025-09-29 | 7.560 | 7.720 | 7.560 | 7.640 | 7.402 | 9 |
| 2025-09-22 | 7.580 | 7.580 | 7.560 | 7.560 | 7.324 | 8 |
| 2025-09-19 | 7.520 | 7.600 | 7.520 | 7.540 | 7.305 | 638 |
| 2025-09-18 | 7.560 | 7.560 | 7.480 | 7.480 | 7.247 | 26 |
| 2025-09-17 | 7.440 | 7.580 | 7.420 | 7.540 | 7.305 | 9 |
| 2025-09-16 | 7.480 | 7.480 | 7.480 | 7.480 | 7.247 | 5 |
| 2025-09-15 | 7.300 | 7.400 | 7.300 | 7.400 | 7.169 | 2 |
| 2025-09-12 | 7.300 | 7.320 | 7.300 | 7.320 | 7.092 | 17 |
| 2025-09-10 | 7.320 | 7.320 | 7.300 | 7.300 | 7.073 | 12 |
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.