Skip to main content
NRJ Group SA (EPA:NRG)
France flag France · Delayed Price · Currency is EUR
7.18
-0.02 (-0.28%)
Apr 28, 2026, 5:35 PM CET

NRJ Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267.207.207.147.187.18-0.28%2,810
Apr 27, 20267.187.207.187.207.20-2,473
Apr 24, 20267.167.207.127.207.200.56%6,473
Apr 23, 20267.187.187.127.167.16-0.28%1,996
Apr 22, 20267.127.247.107.187.180.84%6,092
Apr 21, 20267.027.147.007.127.121.42%2,532
Apr 20, 20267.007.046.847.027.020.29%31,527
Apr 17, 20266.967.006.907.007.000.29%9,024
Apr 16, 20267.007.006.966.986.98-0.29%3,693
Apr 15, 20267.007.006.967.007.00-3,919
Apr 14, 20266.987.066.987.007.00-5,364
Apr 13, 20267.047.066.987.007.000.29%4,579
Apr 10, 20267.007.006.966.986.980.29%17,009
Apr 9, 20267.047.046.966.966.96-0.57%4,352
Apr 8, 20266.987.066.947.007.001.16%7,609
Apr 7, 20266.926.946.926.926.92-10,471
Apr 2, 20267.007.006.866.926.92-1.14%4,020
Apr 1, 20266.867.006.867.007.002.04%7,760
Mar 31, 20266.966.966.866.866.86-1.44%4,628
Mar 30, 20266.987.026.966.966.96-0.57%2,044
Mar 27, 20267.027.046.967.007.00-0.28%5,209
Mar 26, 20267.107.107.007.027.02-1,503
Mar 25, 20267.007.286.947.027.022.03%74,546
Mar 24, 20266.746.886.746.886.881.78%9,331
Mar 23, 20266.786.806.706.766.76-6,199
Mar 20, 20266.786.866.766.766.76-0.29%6,544
Mar 19, 20266.846.866.786.786.78-0.88%2,680
Mar 18, 20266.946.946.826.846.84-0.29%1,416
Mar 17, 20266.846.886.806.866.860.29%2,089
Mar 16, 20266.946.946.786.846.84-1.16%10,753
Mar 13, 20267.007.006.926.926.92-0.57%3,613
Mar 12, 20266.987.006.966.966.96-0.29%1,371
Mar 11, 20266.967.006.966.986.98-2,515
Mar 10, 20267.007.006.986.986.98-1,060
Mar 9, 20267.047.046.966.986.98-1.41%12,463
Mar 6, 20267.187.207.087.087.08-1.12%4,570
Mar 5, 20267.107.187.107.167.160.56%1,464
Mar 4, 20267.027.147.007.127.121.71%3,184
Mar 3, 20267.147.147.007.007.00-1.13%3,012
Mar 2, 20267.027.147.007.087.08-0.84%12,456
Feb 27, 20267.167.187.107.147.14-0.28%1,367
Feb 26, 20267.127.167.127.167.160.28%2,261
Feb 25, 20267.187.187.147.147.14-2,001
Feb 24, 20267.107.147.107.147.140.56%3,169
Feb 23, 20267.047.147.047.107.100.85%1,530
Feb 20, 20267.067.127.007.047.04-0.56%8,994
Feb 19, 20267.147.187.087.087.08-0.84%5,232
Feb 18, 20267.127.227.107.147.140.28%8,738
Feb 17, 20267.107.127.087.127.120.28%6,243
Feb 16, 20267.087.147.067.107.100.28%4,354
Feb 13, 20267.147.147.007.087.08-13,156
Feb 12, 20267.347.347.047.087.08-2.48%15,350
Feb 11, 20267.407.427.267.267.26-1.89%6,709
Feb 10, 20267.327.427.327.407.401.37%4,263
Feb 9, 20266.987.546.967.307.305.49%28,695
Feb 6, 20266.966.986.926.926.92-22,749
Feb 5, 20266.987.006.926.926.92-0.86%21,188
Feb 4, 20267.107.106.986.986.98-1.41%14,180
Feb 3, 20267.147.147.047.087.08-0.56%3,539
Feb 2, 20267.267.287.107.127.12-1.93%13,841
Jan 30, 20267.387.387.227.267.26-1.36%7,868
Jan 29, 20267.427.427.367.367.36-0.27%3,488
Jan 28, 20267.487.507.387.387.38-1.60%5,667
Jan 27, 20267.567.587.467.507.50-1.06%4,617
Jan 26, 20267.547.607.547.587.58-0.52%2,191
Jan 23, 20267.487.627.467.627.621.60%8,527
Jan 22, 20267.387.507.387.507.501.63%10,977
Jan 21, 20267.427.427.307.387.380.54%10,100
Jan 20, 20267.647.707.347.347.34-4.18%29,738
Jan 19, 20267.647.707.647.667.66-0.26%788
Jan 16, 20267.647.707.647.687.680.26%2,907
Jan 15, 20267.687.707.587.667.66-2,787
Jan 14, 20267.807.807.667.667.66-1.54%12,481
Jan 13, 20267.827.927.727.787.787.46%21,417
Jan 12, 20267.988.007.247.247.24-9.27%126,655
Jan 9, 20267.988.007.967.987.98-4,367
Jan 8, 20268.008.007.967.987.98-0.25%2,675
Jan 7, 20268.068.068.008.008.00-0.50%3,681
Jan 6, 20268.088.087.988.048.04-0.50%2,988
Jan 5, 20268.108.108.068.088.08-0.25%6,200
Jan 2, 20268.088.188.088.108.100.25%3,920
Dec 31, 20258.008.088.008.088.080.50%4,584
Dec 30, 20257.928.067.928.048.040.75%10,565
Dec 29, 20257.988.007.887.987.98-0.25%21,331
Dec 24, 20258.088.088.008.008.00-0.99%2,555
Dec 23, 20258.068.088.068.088.08-0.25%2,176
Dec 22, 20258.068.108.048.108.100.25%7,456
Dec 19, 20258.008.088.008.088.081.00%4,496
Dec 18, 20258.088.088.008.008.00-0.50%29,586
Dec 17, 20258.048.068.008.048.04-0.50%919
Dec 16, 20258.048.087.988.088.081.00%3,216
Dec 15, 20258.008.067.988.008.00-0.50%20,833
Dec 12, 20258.088.087.928.048.04-0.50%8,754
Dec 11, 20257.988.087.968.088.081.00%13,482
Dec 10, 20258.048.047.988.008.00-0.50%3,065
Dec 9, 20258.028.048.008.048.04-1,161
Dec 8, 20258.028.048.008.048.04-2,803
Dec 5, 20258.108.108.048.048.04-0.50%8,800
Dec 4, 20258.088.108.048.088.08-3,928
Dec 3, 20258.088.108.088.088.08-0.25%5,512