NRJ Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-08 | 7.280 | 7.280 | 7.280 | 7.280 | 7.053 | 7 |
| 2025-09-05 | 7.240 | 7.280 | 7.240 | 7.280 | 7.053 | 4 |
| 2025-09-04 | 7.320 | 7.320 | 7.320 | 7.320 | 7.092 | 1 |
| 2025-09-02 | 7.240 | 7.240 | 7.240 | 7.240 | 7.014 | 1 |
| 2025-09-01 | 7.280 | 7.280 | 7.280 | 7.280 | 7.053 | 1 |
| 2025-08-28 | 7.180 | 7.240 | 7.180 | 7.180 | 6.956 | 5 |
| 2025-08-27 | 7.200 | 7.240 | 7.200 | 7.240 | 7.014 | 1 |
| 2025-08-26 | 7.200 | 7.200 | 7.200 | 7.200 | 6.976 | 1 |
| 2025-08-21 | 7.280 | 7.280 | 7.260 | 7.260 | 7.034 | 1 |
| 2025-08-20 | 7.280 | 7.280 | 7.280 | 7.280 | 7.053 | 1 |
| 2025-08-19 | 7.320 | 7.320 | 7.320 | 7.320 | 7.092 | 1 |
| 2025-08-18 | 7.300 | 7.300 | 7.280 | 7.280 | 7.053 | 1 |
| 2025-08-15 | 7.280 | 7.280 | 7.280 | 7.280 | 7.053 | 1 |
| 2025-08-14 | 7.340 | 7.340 | 7.060 | 7.060 | 6.840 | 1,267 |
| 2025-08-13 | 7.340 | 7.360 | 7.340 | 7.340 | 7.111 | 5 |
| 2025-08-12 | 7.360 | 7.360 | 7.360 | 7.360 | 7.131 | 1 |
| 2025-08-11 | 7.400 | 7.400 | 7.340 | 7.340 | 7.111 | 2 |
| 2025-08-06 | 7.340 | 7.340 | 7.280 | 7.320 | 7.092 | 87 |
| 2025-08-04 | 7.300 | 7.300 | 7.160 | 7.260 | 7.034 | 3 |
| 2025-08-01 | 7.320 | 7.320 | 7.280 | 7.280 | 7.053 | 6 |
| 2025-07-31 | 7.280 | 7.280 | 7.280 | 7.280 | 7.053 | 4 |
| 2025-07-30 | 7.420 | 7.420 | 7.420 | 7.420 | 7.189 | 1 |
| 2025-07-29 | 7.500 | 7.500 | 7.420 | 7.420 | 7.189 | 5 |
| 2025-07-28 | 7.420 | 7.520 | 7.400 | 7.520 | 7.286 | 5 |
| 2025-07-25 | 7.380 | 7.380 | 7.380 | 7.380 | 7.150 | 2 |
| 2025-07-24 | 7.380 | 7.380 | 7.380 | 7.380 | 7.150 | 1 |
| 2025-07-23 | 7.320 | 7.320 | 7.320 | 7.320 | 7.092 | 1 |
| 2025-07-22 | 7.340 | 7.340 | 7.340 | 7.340 | 7.111 | 1 |
| 2025-07-21 | 7.400 | 7.400 | 7.340 | 7.340 | 7.111 | 7 |
| 2025-07-18 | 7.380 | 7.380 | 7.360 | 7.360 | 7.131 | 1 |
| 2025-07-16 | 7.420 | 7.420 | 7.420 | 7.420 | 7.189 | 3 |
| 2025-07-14 | 7.320 | 7.340 | 7.320 | 7.340 | 7.111 | 1 |
| 2025-07-10 | 7.340 | 7.340 | 7.340 | 7.340 | 7.111 | 41 |
| 2025-07-09 | 7.360 | 7.360 | 7.320 | 7.320 | 7.092 | 1 |
| 2025-07-04 | 7.380 | 7.380 | 7.360 | 7.360 | 7.131 | 2 |
| 2025-07-03 | 7.380 | 7.380 | 7.380 | 7.380 | 7.150 | 82 |
| 2025-07-02 | 7.360 | 7.360 | 7.340 | 7.340 | 7.111 | 587 |
| 2025-07-01 | 7.340 | 7.360 | 7.340 | 7.360 | 7.131 | 3 |
| 2025-06-30 | 7.360 | 7.360 | 7.320 | 7.320 | 7.092 | 2 |
| 2025-06-27 | 7.360 | 7.360 | 7.360 | 7.360 | 7.131 | 1 |
| 2025-06-25 | 7.440 | 7.440 | 7.440 | 7.440 | 7.208 | 1 |
| 2025-06-20 | 7.280 | 7.280 | 7.280 | 7.280 | 7.053 | 1 |
| 2025-06-19 | 7.300 | 7.300 | 7.200 | 7.200 | 6.976 | 2 |
| 2025-06-13 | 7.380 | 7.380 | 7.320 | 7.320 | 7.092 | 2 |
| 2025-06-12 | 7.440 | 7.440 | 7.360 | 7.360 | 7.131 | 1 |
| 2025-06-10 | 7.460 | 7.460 | 7.440 | 7.440 | 7.208 | 1 |
| 2025-06-06 | 7.500 | 7.500 | 7.460 | 7.460 | 7.228 | 8 |
| 2025-06-04 | 7.480 | 7.480 | 7.480 | 7.480 | 7.247 | 587 |
| 2025-06-03 | 7.460 | 7.460 | 7.460 | 7.460 | 7.228 | 5 |
| 2025-06-02 | 7.520 | 7.520 | 7.400 | 7.460 | 7.228 | 1 |
| 2025-05-29 | 7.560 | 7.560 | 7.500 | 7.500 | 6.984 | 1 |
| 2025-05-28 | 7.620 | 7.620 | 7.620 | 7.620 | 7.096 | 2 |
| 2025-05-23 | 7.680 | 7.680 | 7.640 | 7.640 | 7.114 | 1 |
| 2025-05-22 | 7.660 | 7.660 | 7.600 | 7.600 | 7.077 | 2 |
| 2025-05-20 | 7.560 | 7.560 | 7.500 | 7.500 | 6.984 | 6 |
| 2025-05-15 | 7.500 | 7.660 | 7.460 | 7.460 | 6.947 | 1 |
| 2025-05-12 | 7.480 | 7.480 | 7.480 | 7.480 | 6.965 | 14 |
| 2025-05-09 | 7.280 | 7.300 | 7.260 | 7.300 | 6.798 | 11 |
| 2025-05-08 | 7.220 | 7.260 | 7.140 | 7.140 | 6.649 | 17 |
| 2025-05-07 | 6.900 | 7.100 | 6.820 | 7.100 | 6.611 | 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.