NRJ Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 7.100 | 7.100 | 6.980 | 6.980 | 6.762 | 14,180 |
| 2026-02-03 | 7.140 | 7.140 | 7.040 | 7.080 | 6.859 | 3,539 |
| 2026-02-02 | 7.260 | 7.280 | 7.100 | 7.120 | 6.898 | 13,841 |
| 2026-01-30 | 7.380 | 7.380 | 7.220 | 7.260 | 7.033 | 7,868 |
| 2026-01-29 | 7.420 | 7.420 | 7.360 | 7.360 | 7.130 | 3,488 |
| 2026-01-28 | 7.480 | 7.500 | 7.380 | 7.380 | 7.149 | 5,667 |
| 2026-01-27 | 7.560 | 7.580 | 7.460 | 7.500 | 7.266 | 4,617 |
| 2026-01-26 | 7.540 | 7.600 | 7.540 | 7.580 | 7.343 | 2,191 |
| 2026-01-23 | 7.480 | 7.620 | 7.460 | 7.620 | 7.382 | 8,527 |
| 2026-01-22 | 7.380 | 7.500 | 7.380 | 7.500 | 7.266 | 10,977 |
| 2026-01-21 | 7.420 | 7.420 | 7.300 | 7.380 | 7.149 | 10,100 |
| 2026-01-20 | 7.640 | 7.700 | 7.340 | 7.340 | 7.111 | 29,738 |
| 2026-01-19 | 7.640 | 7.700 | 7.640 | 7.660 | 7.421 | 788 |
| 2026-01-16 | 7.640 | 7.700 | 7.640 | 7.680 | 7.440 | 2,907 |
| 2026-01-15 | 7.680 | 7.700 | 7.580 | 7.660 | 7.421 | 2,787 |
| 2026-01-14 | 7.800 | 7.800 | 7.660 | 7.660 | 7.421 | 12,481 |
| 2026-01-13 | 7.820 | 7.920 | 7.720 | 7.780 | 7.537 | 21,417 |
| 2026-01-12 | 7.980 | 8.000 | 7.240 | 7.240 | 7.014 | 126,655 |
| 2026-01-09 | 7.980 | 8.000 | 7.960 | 7.980 | 7.731 | 4,367 |
| 2026-01-08 | 8.000 | 8.000 | 7.960 | 7.980 | 7.731 | 2,675 |
| 2026-01-07 | 8.060 | 8.060 | 8.000 | 8.000 | 7.750 | 3,681 |
| 2026-01-06 | 8.080 | 8.080 | 7.980 | 8.040 | 7.789 | 2,988 |
| 2026-01-05 | 8.100 | 8.100 | 8.060 | 8.080 | 7.828 | 6,200 |
| 2026-01-02 | 8.080 | 8.180 | 8.080 | 8.100 | 7.847 | 3,920 |
| 2025-12-31 | 8.000 | 8.080 | 8.000 | 8.080 | 7.828 | 4,584 |
| 2025-12-30 | 7.920 | 8.060 | 7.920 | 8.040 | 7.789 | 10,565 |
| 2025-12-29 | 7.980 | 8.000 | 7.880 | 7.980 | 7.731 | 21,331 |
| 2025-12-24 | 8.080 | 8.080 | 8.000 | 8.000 | 7.750 | 2,555 |
| 2025-12-23 | 8.060 | 8.080 | 8.060 | 8.080 | 7.828 | 2,176 |
| 2025-12-22 | 8.060 | 8.100 | 8.040 | 8.100 | 7.847 | 7,456 |
| 2025-12-19 | 8.000 | 8.080 | 8.000 | 8.080 | 7.828 | 4,496 |
| 2025-12-18 | 8.080 | 8.080 | 8.000 | 8.000 | 7.750 | 29,586 |
| 2025-12-17 | 8.040 | 8.060 | 8.000 | 8.040 | 7.789 | 919 |
| 2025-12-16 | 8.040 | 8.080 | 7.980 | 8.080 | 7.828 | 3,216 |
| 2025-12-15 | 8.000 | 8.060 | 7.980 | 8.000 | 7.750 | 20,833 |
| 2025-12-12 | 8.080 | 8.080 | 7.920 | 8.040 | 7.789 | 8,754 |
| 2025-12-11 | 7.980 | 8.080 | 7.960 | 8.080 | 7.828 | 13,482 |
| 2025-12-10 | 8.040 | 8.040 | 7.980 | 8.000 | 7.750 | 3,065 |
| 2025-12-09 | 8.020 | 8.040 | 8.000 | 8.040 | 7.789 | 1,161 |
| 2025-12-08 | 8.020 | 8.040 | 8.000 | 8.040 | 7.789 | 2,803 |
| 2025-12-05 | 8.100 | 8.100 | 8.040 | 8.040 | 7.789 | 8,800 |
| 2025-12-04 | 8.080 | 8.100 | 8.040 | 8.080 | 7.828 | 3,928 |
| 2025-12-03 | 8.080 | 8.100 | 8.080 | 8.080 | 7.828 | 5,512 |
| 2025-12-02 | 8.080 | 8.100 | 8.040 | 8.100 | 7.847 | 4,925 |
| 2025-12-01 | 8.080 | 8.120 | 7.940 | 8.100 | 7.847 | 12,504 |
| 2025-11-28 | 8.100 | 8.120 | 8.060 | 8.120 | 7.866 | 6,466 |
| 2025-11-27 | 8.020 | 8.120 | 8.020 | 8.100 | 7.847 | 3,499 |
| 2025-11-26 | 8.020 | 8.040 | 7.980 | 8.020 | 7.769 | 10,983 |
| 2025-11-25 | 8.000 | 8.060 | 7.980 | 8.060 | 7.808 | 6,622 |
| 2025-11-24 | 8.040 | 8.040 | 8.000 | 8.020 | 7.769 | 3,428 |
| 2025-11-21 | 8.040 | 8.060 | 7.980 | 8.040 | 7.789 | 7,578 |
| 2025-11-20 | 8.120 | 8.120 | 7.980 | 8.060 | 7.808 | 5,425 |
| 2025-11-19 | 8.080 | 8.120 | 8.060 | 8.120 | 7.866 | 4,683 |
| 2025-11-18 | 8.120 | 8.140 | 8.060 | 8.100 | 7.847 | 17,435 |
| 2025-11-17 | 8.080 | 8.100 | 8.020 | 8.100 | 7.847 | 7,719 |
| 2025-11-14 | 7.980 | 8.100 | 7.980 | 8.020 | 7.769 | 8,806 |
| 2025-11-13 | 8.080 | 8.100 | 8.000 | 8.000 | 7.750 | 3,922 |
| 2025-11-12 | 8.140 | 8.140 | 7.960 | 8.080 | 7.828 | 3,658 |
| 2025-11-11 | 8.120 | 8.160 | 7.960 | 8.120 | 7.866 | 9,870 |
| 2025-11-10 | 8.020 | 8.340 | 7.980 | 8.060 | 7.808 | 57,594 |
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.