NRJ Group S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	5.700	5.760	5.700	5.760	5.760	12
2026-10-15	6.080	6.080	5.820	5.820	5.820	18
2026-10-14	5.620	6.000	5.620	6.000	6.000	2
2026-10-12	5.560	5.680	5.560	5.680	5.680	3
2026-10-09	5.600	5.600	5.600	5.600	5.600	8
2026-10-08	5.620	5.620	5.580	5.580	5.580	3
2026-10-06	5.620	5.660	5.620	5.660	5.660	416
2026-10-05	5.800	5.800	5.740	5.740	5.740	2
2026-10-01	5.920	5.920	5.860	5.860	5.860	7
2026-09-30	5.880	5.900	5.880	5.900	5.900	7
2026-09-28	5.960	5.960	5.940	5.940	5.940	3
2026-09-25	5.920	5.920	5.920	5.920	5.920	1
2026-09-23	6.020	6.040	6.000	6.000	6.000	19
2026-09-22	6.080	6.080	6.080	6.080	6.080	1
2026-09-21	6.140	6.140	6.140	6.140	6.140	1
2026-09-18	6.180	6.180	6.180	6.180	6.180	1
2026-09-17	6.180	6.180	6.160	6.160	6.160	16
2026-09-16	6.150	6.150	6.150	6.150	6.150	11
2026-09-15	6.180	6.220	6.180	6.180	6.180	4
2026-09-14	6.240	6.280	6.200	6.200	6.200	6
2026-09-11	6.260	6.320	6.260	6.300	6.300	7
2026-09-10	6.300	6.300	6.260	6.260	6.260	1
2026-09-09	6.340	6.340	6.340	6.340	6.340	2
2026-09-08	6.400	6.400	6.380	6.380	6.380	2
2026-09-04	6.440	6.440	6.380	6.380	6.380	2
2026-09-02	6.420	6.420	6.420	6.420	6.420	5
2026-09-01	6.480	6.480	6.400	6.440	6.440	99
2026-08-28	6.500	6.500	6.440	6.460	6.460	0
2026-08-27	6.500	6.500	6.440	6.460	6.460	2
2026-08-26	6.460	6.460	6.460	6.460	6.460	2
2026-08-25	6.460	6.520	6.460	6.520	6.520	2
2026-08-24	6.520	6.520	6.520	6.520	6.520	3
2026-08-20	6.520	6.540	6.520	6.520	6.520	2
2026-08-19	6.600	6.600	6.540	6.540	6.540	8
2026-08-18	6.520	6.560	6.520	6.560	6.560	14
2026-08-17	6.540	6.540	6.540	6.540	6.540	1
2026-08-13	6.480	6.520	6.480	6.520	6.520	3
2026-08-12	6.500	6.500	6.500	6.500	6.500	11
2026-08-11	6.520	6.560	6.520	6.520	6.520	4
2026-08-10	6.580	6.580	6.580	6.580	6.580	3
2026-08-07	6.540	6.560	6.540	6.560	6.560	2
2026-08-06	6.600	6.600	6.560	6.560	6.560	4
2026-08-05	6.600	6.600	6.600	6.600	6.600	2
2026-08-04	6.660	6.660	6.640	6.640	6.640	7
2026-08-03	6.780	6.780	6.720	6.720	6.720	2
2026-07-31	6.800	6.800	6.800	6.800	6.800	4,630
2026-07-30	6.800	6.800	6.800	6.800	6.800	45
2026-07-28	6.760	6.760	6.740	6.740	6.740	2
2026-07-27	6.800	6.800	6.800	6.800	6.800	2
2026-07-22	6.800	6.800	6.800	6.800	6.800	2
2026-07-21	6.860	6.860	6.860	6.860	6.860	23
2026-07-20	7.000	7.000	6.940	6.940	6.940	5
2026-07-16	6.840	6.840	6.840	6.840	6.840	1
2026-07-15	6.860	6.860	6.840	6.840	6.840	2
2026-07-14	6.880	6.880	6.860	6.860	6.860	3
2026-07-13	6.900	6.920	6.900	6.920	6.920	1
2026-07-08	6.780	6.860	6.780	6.860	6.860	3
2026-07-03	6.700	6.820	6.700	6.820	6.820	5
2026-07-01	6.780	6.800	6.720	6.720	6.720	5
2026-06-30	6.760	6.760	6.760	6.760	6.760	2

Page 1 of 10 · 592 trading daysOlder →

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.