NRJ Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 7.100 | 7.120 | 7.000 | 7.000 | 6.781 | 8,623 |
| 2026-04-30 | 7.160 | 7.160 | 7.100 | 7.140 | 6.917 | 708 |
| 2026-04-29 | 7.180 | 7.180 | 7.120 | 7.180 | 6.956 | 1,980 |
| 2026-04-28 | 7.200 | 7.200 | 7.140 | 7.180 | 6.956 | 2,810 |
| 2026-04-27 | 7.180 | 7.200 | 7.180 | 7.200 | 6.975 | 2,473 |
| 2026-04-24 | 7.160 | 7.200 | 7.120 | 7.200 | 6.975 | 6,473 |
| 2026-04-23 | 7.180 | 7.180 | 7.120 | 7.160 | 6.936 | 1,996 |
| 2026-04-22 | 7.120 | 7.240 | 7.100 | 7.180 | 6.956 | 6,092 |
| 2026-04-21 | 7.020 | 7.140 | 7.000 | 7.120 | 6.898 | 2,532 |
| 2026-04-20 | 7.000 | 7.040 | 6.840 | 7.020 | 6.801 | 31,527 |
| 2026-04-17 | 6.960 | 7.000 | 6.900 | 7.000 | 6.781 | 9,024 |
| 2026-04-16 | 7.000 | 7.000 | 6.960 | 6.980 | 6.762 | 3,693 |
| 2026-04-15 | 7.000 | 7.000 | 6.960 | 7.000 | 6.781 | 3,919 |
| 2026-04-14 | 6.980 | 7.060 | 6.980 | 7.000 | 6.781 | 5,364 |
| 2026-04-13 | 7.040 | 7.060 | 6.980 | 7.000 | 6.781 | 4,579 |
| 2026-04-10 | 7.000 | 7.000 | 6.960 | 6.980 | 6.762 | 17,009 |
| 2026-04-09 | 7.040 | 7.040 | 6.960 | 6.960 | 6.743 | 4,352 |
| 2026-04-08 | 6.980 | 7.060 | 6.940 | 7.000 | 6.781 | 7,609 |
| 2026-04-07 | 6.920 | 6.940 | 6.920 | 6.920 | 6.704 | 10,471 |
| 2026-04-02 | 7.000 | 7.000 | 6.860 | 6.920 | 6.704 | 4,020 |
| 2026-04-01 | 6.860 | 7.000 | 6.860 | 7.000 | 6.781 | 7,760 |
| 2026-03-31 | 6.960 | 6.960 | 6.860 | 6.860 | 6.646 | 4,628 |
| 2026-03-30 | 6.980 | 7.020 | 6.960 | 6.960 | 6.743 | 2,044 |
| 2026-03-27 | 7.020 | 7.040 | 6.960 | 7.000 | 6.781 | 5,209 |
| 2026-03-26 | 7.100 | 7.100 | 7.000 | 7.020 | 6.801 | 1,503 |
| 2026-03-25 | 7.000 | 7.280 | 6.940 | 7.020 | 6.801 | 74,546 |
| 2026-03-24 | 6.740 | 6.880 | 6.740 | 6.880 | 6.665 | 9,331 |
| 2026-03-23 | 6.780 | 6.800 | 6.700 | 6.760 | 6.549 | 6,199 |
| 2026-03-20 | 6.780 | 6.860 | 6.760 | 6.760 | 6.549 | 6,544 |
| 2026-03-19 | 6.840 | 6.860 | 6.780 | 6.780 | 6.568 | 2,680 |
| 2026-03-18 | 6.940 | 6.940 | 6.820 | 6.840 | 6.626 | 1,416 |
| 2026-03-17 | 6.840 | 6.880 | 6.800 | 6.860 | 6.646 | 2,089 |
| 2026-03-16 | 6.940 | 6.940 | 6.780 | 6.840 | 6.626 | 10,753 |
| 2026-03-13 | 7.000 | 7.000 | 6.920 | 6.920 | 6.704 | 3,613 |
| 2026-03-12 | 6.980 | 7.000 | 6.960 | 6.960 | 6.743 | 1,371 |
| 2026-03-11 | 6.960 | 7.000 | 6.960 | 6.980 | 6.762 | 2,515 |
| 2026-03-10 | 7.000 | 7.000 | 6.980 | 6.980 | 6.762 | 1,060 |
| 2026-03-09 | 7.040 | 7.040 | 6.960 | 6.980 | 6.762 | 12,463 |
| 2026-03-06 | 7.180 | 7.200 | 7.080 | 7.080 | 6.859 | 4,570 |
| 2026-03-05 | 7.100 | 7.180 | 7.100 | 7.160 | 6.936 | 1,464 |
| 2026-03-04 | 7.020 | 7.140 | 7.000 | 7.120 | 6.898 | 3,184 |
| 2026-03-03 | 7.140 | 7.140 | 7.000 | 7.000 | 6.781 | 3,012 |
| 2026-03-02 | 7.020 | 7.140 | 7.000 | 7.080 | 6.859 | 12,456 |
| 2026-02-27 | 7.160 | 7.180 | 7.100 | 7.140 | 6.917 | 1,367 |
| 2026-02-26 | 7.120 | 7.160 | 7.120 | 7.160 | 6.936 | 2,261 |
| 2026-02-25 | 7.180 | 7.180 | 7.140 | 7.140 | 6.917 | 2,001 |
| 2026-02-24 | 7.100 | 7.140 | 7.100 | 7.140 | 6.917 | 3,169 |
| 2026-02-23 | 7.040 | 7.140 | 7.040 | 7.100 | 6.878 | 1,530 |
| 2026-02-20 | 7.060 | 7.120 | 7.000 | 7.040 | 6.820 | 8,994 |
| 2026-02-19 | 7.140 | 7.180 | 7.080 | 7.080 | 6.859 | 5,232 |
| 2026-02-18 | 7.120 | 7.220 | 7.100 | 7.140 | 6.917 | 8,738 |
| 2026-02-17 | 7.100 | 7.120 | 7.080 | 7.120 | 6.898 | 6,243 |
| 2026-02-16 | 7.080 | 7.140 | 7.060 | 7.100 | 6.878 | 4,354 |
| 2026-02-13 | 7.140 | 7.140 | 7.000 | 7.080 | 6.859 | 13,156 |
| 2026-02-12 | 7.340 | 7.340 | 7.040 | 7.080 | 6.859 | 15,350 |
| 2026-02-11 | 7.400 | 7.420 | 7.260 | 7.260 | 7.033 | 6,709 |
| 2026-02-10 | 7.320 | 7.420 | 7.320 | 7.400 | 7.169 | 4,263 |
| 2026-02-09 | 6.980 | 7.540 | 6.960 | 7.300 | 7.072 | 28,695 |
| 2026-02-06 | 6.960 | 6.980 | 6.920 | 6.920 | 6.704 | 22,749 |
| 2026-02-05 | 6.980 | 7.000 | 6.920 | 6.920 | 6.704 | 21,188 |
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.