NRJ Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	6.780	6.800	6.660	6.700	6.700	6,683
2026-07-24	6.760	6.780	6.720	6.760	6.760	3,846
2026-07-23	6.740	6.780	6.740	6.740	6.740	2,527
2026-07-22	6.880	6.880	6.760	6.760	6.760	2,071
2026-07-21	6.860	6.860	6.800	6.860	6.860	1,843
2026-07-20	7.000	7.000	6.820	6.820	6.820	2,267
2026-07-17	6.940	7.000	6.900	7.000	7.000	16,871
2026-07-16	6.820	6.920	6.800	6.920	6.920	11,028
2026-07-15	6.840	6.840	6.720	6.820	6.820	19,296
2026-07-14	6.840	6.860	6.820	6.860	6.860	455
2026-07-13	6.900	6.900	6.820	6.860	6.860	1,919
2026-07-10	6.920	6.920	6.840	6.840	6.840	3,030
2026-07-09	6.840	6.880	6.800	6.880	6.880	12,982
2026-07-08	6.820	6.840	6.800	6.840	6.840	15,521
2026-07-07	6.840	6.860	6.760	6.800	6.800	9,284
2026-07-06	6.820	6.840	6.780	6.840	6.840	5,940
2026-07-03	6.800	6.820	6.740	6.800	6.800	15,853
2026-07-02	6.720	6.760	6.700	6.720	6.720	2,153
2026-07-01	6.740	6.780	6.660	6.720	6.720	3,784
2026-06-30	6.900	6.900	6.700	6.760	6.760	7,993
2026-06-29	6.820	6.880	6.760	6.780	6.780	23,455
2026-06-26	6.880	6.920	6.860	6.860	6.860	3,315
2026-06-25	6.900	6.900	6.880	6.880	6.880	986
2026-06-24	6.960	6.960	6.820	6.900	6.900	7,071
2026-06-23	6.960	6.960	6.920	6.920	6.920	1,362
2026-06-22	7.000	7.000	6.820	6.960	6.960	12,270
2026-06-19	6.920	6.980	6.860	6.940	6.940	14,550
2026-06-18	6.940	6.940	6.880	6.880	6.880	4,034
2026-06-17	6.980	7.020	6.920	6.940	6.940	5,532
2026-06-16	6.960	7.000	6.920	6.980	6.980	2,711
2026-06-15	7.060	7.060	7.000	7.000	7.000	3,186
2026-06-12	7.060	7.060	7.000	7.040	7.040	959
2026-06-11	7.100	7.100	6.980	7.060	7.060	2,312
2026-06-10	7.060	7.100	7.060	7.100	7.100	474
2026-06-09	7.100	7.100	7.060	7.080	7.080	1,021
2026-06-08	7.120	7.140	7.040	7.080	7.080	3,786
2026-06-05	6.960	7.200	6.920	7.120	7.120	37,098
2026-06-04	6.960	6.960	6.920	6.940	6.940	4,512
2026-06-03	7.000	7.020	6.960	6.980	6.980	2,764
2026-06-02	7.000	7.020	6.920	7.020	7.020	4,796
2026-06-01	7.400	7.400	7.280	7.360	7.130	8,330
2026-05-29	7.380	7.420	7.280	7.360	7.130	12,430
2026-05-28	7.380	7.380	7.340	7.360	7.130	2,718
2026-05-27	7.340	7.400	7.280	7.360	7.130	5,322
2026-05-26	7.260	7.320	7.260	7.300	7.072	3,654
2026-05-25	7.140	7.280	7.120	7.280	7.053	9,249
2026-05-22	7.120	7.140	7.100	7.120	6.898	11,293
2026-05-21	7.140	7.160	7.120	7.120	6.898	20,931
2026-05-20	7.160	7.180	7.140	7.140	6.917	10,453
2026-05-19	7.160	7.200	7.140	7.140	6.917	9,299
2026-05-18	7.160	7.180	7.140	7.140	6.917	8,145
2026-05-15	7.120	7.200	7.120	7.160	6.936	8,482
2026-05-14	7.080	7.140	7.080	7.120	6.898	3,919
2026-05-13	7.040	7.060	7.020	7.060	6.839	3,308
2026-05-12	7.100	7.100	6.900	7.020	6.801	10,576
2026-05-11	7.060	7.100	7.060	7.080	6.859	4,889
2026-05-08	7.100	7.100	7.000	7.000	6.781	8,860
2026-05-07	7.040	7.160	7.040	7.080	6.859	4,500
2026-05-06	7.000	7.080	6.960	7.060	6.839	38,038
2026-05-05	7.060	7.060	6.940	6.960	6.743	5,574

← NewerPage 2 of 5 · 255 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.