NRJ Group historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	6.020	6.020	5.860	5.960	4.948	13,179
2021-11-17	5.920	6.000	5.860	6.000	4.981	16,847
2021-11-16	5.980	6.000	5.920	5.960	4.948	3,049
2021-11-15	6.020	6.020	5.960	5.960	4.948	2,925
2021-11-12	6.020	6.020	5.840	6.020	4.997	9,886
2021-11-11	6.020	6.020	5.980	5.980	4.964	3,851
2021-11-10	6.000	6.020	5.940	5.960	4.948	4,908
2021-11-09	5.980	6.020	5.940	6.000	4.981	61,699
2021-11-08	6.080	6.080	5.860	6.020	4.997	20,177
2021-11-05	6.020	6.100	5.920	5.960	4.948	24,194
2021-11-04	5.700	6.020	5.680	6.020	4.997	271,663
2021-11-03	5.780	5.840	5.660	5.660	4.699	49,421
2021-11-02	5.780	5.840	5.720	5.820	4.831	94,369
2021-11-01	5.800	5.820	5.740	5.780	4.798	26,030
2021-10-29	5.760	5.840	5.660	5.760	4.782	223,815
2021-10-28	5.780	5.800	5.640	5.700	4.732	34,475
2021-10-27	5.760	5.800	5.700	5.760	4.782	26,948
2021-10-26	5.760	5.760	5.660	5.680	4.715	13,584
2021-10-25	5.680	5.760	5.660	5.680	4.715	15,399
2021-10-22	5.760	5.760	5.640	5.720	4.748	2,607
2021-10-21	5.680	5.740	5.660	5.700	4.732	3,859
2021-10-20	5.680	5.720	5.660	5.680	4.715	5,046
2021-10-19	5.700	5.720	5.680	5.700	4.732	8,040
2021-10-18	5.740	5.740	5.620	5.700	4.732	7,708
2021-10-15	5.740	5.760	5.700	5.740	4.765	3,502
2021-10-14	5.740	5.760	5.700	5.760	4.782	2,919

← NewerPage 22 of 22 · 1,286 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.