NRJ Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.720 | 5.780 | 5.680 | 5.700 | 5.700 | 13,962 |
| 2026-10-16 | 5.720 | 5.780 | 5.700 | 5.700 | 5.700 | 16,348 |
| 2026-10-15 | 6.040 | 6.040 | 5.700 | 5.700 | 5.700 | 27,569 |
| 2026-10-14 | 5.620 | 6.100 | 5.620 | 6.100 | 6.100 | 34,443 |
| 2026-10-13 | 5.660 | 5.680 | 5.600 | 5.600 | 5.600 | 29,113 |
| 2026-10-12 | 5.580 | 5.700 | 5.540 | 5.560 | 5.560 | 55,389 |
| 2026-10-09 | 5.600 | 5.600 | 5.520 | 5.560 | 5.560 | 25,581 |
| 2026-10-08 | 5.660 | 5.660 | 5.540 | 5.580 | 5.580 | 12,386 |
| 2026-10-07 | 5.680 | 5.740 | 5.640 | 5.640 | 5.640 | 43,288 |
| 2026-10-06 | 5.680 | 5.700 | 5.580 | 5.660 | 5.660 | 52,991 |
| 2026-10-05 | 5.800 | 5.800 | 5.680 | 5.680 | 5.680 | 17,265 |
| 2026-10-02 | 5.900 | 5.900 | 5.780 | 5.780 | 5.780 | 12,566 |
| 2026-10-01 | 5.920 | 5.920 | 5.860 | 5.880 | 5.880 | 6,806 |
| 2026-09-30 | 5.900 | 5.940 | 5.880 | 5.900 | 5.900 | 2,968 |
| 2026-09-29 | 5.940 | 5.940 | 5.900 | 5.900 | 5.900 | 2,229 |
| 2026-09-28 | 5.960 | 5.960 | 5.900 | 5.940 | 5.940 | 31,767 |
| 2026-09-25 | 6.000 | 6.040 | 5.860 | 5.920 | 5.920 | 31,533 |
| 2026-09-24 | 6.000 | 6.020 | 5.980 | 6.000 | 6.000 | 3,163 |
| 2026-09-23 | 6.020 | 6.040 | 5.980 | 6.000 | 6.000 | 12,772 |
| 2026-09-22 | 6.120 | 6.120 | 6.000 | 6.000 | 6.000 | 11,719 |
| 2026-09-21 | 6.120 | 6.140 | 6.080 | 6.120 | 6.120 | 6,116 |
| 2026-09-18 | 6.140 | 6.180 | 6.060 | 6.120 | 6.120 | 15,409 |
| 2026-09-17 | 6.160 | 6.180 | 6.140 | 6.160 | 6.160 | 2,840 |
| 2026-09-16 | 6.160 | 6.180 | 6.140 | 6.160 | 6.160 | 16,764 |
| 2026-09-15 | 6.180 | 6.220 | 6.180 | 6.180 | 6.180 | 4,938 |
| 2026-09-14 | 6.240 | 6.260 | 6.180 | 6.200 | 6.200 | 25,854 |
| 2026-09-11 | 6.240 | 6.300 | 6.240 | 6.300 | 6.300 | 13,605 |
| 2026-09-10 | 6.320 | 6.320 | 6.220 | 6.220 | 6.220 | 9,257 |
| 2026-09-09 | 6.380 | 6.380 | 6.300 | 6.340 | 6.340 | 5,629 |
| 2026-09-08 | 6.400 | 6.400 | 6.360 | 6.380 | 6.380 | 6,515 |
| 2026-09-07 | 6.440 | 6.440 | 6.380 | 6.400 | 6.400 | 2,893 |
| 2026-09-04 | 6.440 | 6.440 | 6.320 | 6.320 | 6.320 | 22,844 |
| 2026-09-03 | 6.480 | 6.540 | 6.440 | 6.440 | 6.440 | 22,540 |
| 2026-09-02 | 6.420 | 6.480 | 6.400 | 6.480 | 6.480 | 11,478 |
| 2026-09-01 | 6.460 | 6.480 | 6.380 | 6.420 | 6.420 | 8,959 |
| 2026-08-31 | 6.460 | 6.480 | 6.440 | 6.480 | 6.480 | 2,927 |
| 2026-08-28 | 6.440 | 6.480 | 6.420 | 6.460 | 6.460 | 8,824 |
| 2026-08-27 | 6.500 | 6.500 | 6.420 | 6.440 | 6.440 | 44,686 |
| 2026-08-26 | 6.480 | 6.500 | 6.460 | 6.500 | 6.500 | 1,689 |
| 2026-08-25 | 6.520 | 6.580 | 6.420 | 6.460 | 6.460 | 33,533 |
| 2026-08-24 | 6.500 | 6.520 | 6.500 | 6.520 | 6.520 | 1,689 |
| 2026-08-21 | 6.520 | 6.520 | 6.480 | 6.500 | 6.500 | 6,688 |
| 2026-08-20 | 6.520 | 6.520 | 6.480 | 6.500 | 6.500 | 6,272 |
| 2026-08-19 | 6.580 | 6.620 | 6.500 | 6.500 | 6.500 | 10,614 |
| 2026-08-18 | 6.520 | 6.580 | 6.520 | 6.580 | 6.580 | 9,322 |
| 2026-08-17 | 6.500 | 6.540 | 6.480 | 6.500 | 6.500 | 23,798 |
| 2026-08-14 | 6.480 | 6.520 | 6.460 | 6.460 | 6.460 | 25,897 |
| 2026-08-13 | 6.520 | 6.520 | 6.460 | 6.500 | 6.500 | 35,538 |
| 2026-08-12 | 6.500 | 6.520 | 6.460 | 6.520 | 6.520 | 24,025 |
| 2026-08-11 | 6.560 | 6.580 | 6.520 | 6.520 | 6.520 | 7,364 |
| 2026-08-10 | 6.620 | 6.640 | 6.540 | 6.540 | 6.540 | 6,119 |
| 2026-08-07 | 6.600 | 6.640 | 6.500 | 6.500 | 6.500 | 27,620 |
| 2026-08-06 | 6.580 | 6.600 | 6.520 | 6.560 | 6.560 | 17,584 |
| 2026-08-05 | 6.580 | 6.600 | 6.580 | 6.580 | 6.580 | 10,285 |
| 2026-08-04 | 6.720 | 6.720 | 6.580 | 6.580 | 6.580 | 8,121 |
| 2026-08-03 | 6.740 | 6.740 | 6.660 | 6.700 | 6.700 | 4,203 |
| 2026-07-31 | 6.800 | 6.820 | 6.760 | 6.760 | 6.760 | 15,674 |
| 2026-07-30 | 6.780 | 6.860 | 6.740 | 6.800 | 6.800 | 7,182 |
| 2026-07-29 | 6.700 | 6.800 | 6.680 | 6.800 | 6.800 | 9,981 |
| 2026-07-28 | 6.720 | 6.740 | 6.700 | 6.700 | 6.700 | 1,809 |
Page 1 of 2 · 66 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.