NRJ Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 7.940 | 7.940 | 7.720 | 7.840 | 7.595 | 11,050 |
| 2025-11-06 | 8.020 | 8.020 | 7.920 | 7.960 | 7.711 | 3,049 |
| 2025-11-05 | 8.060 | 8.060 | 8.000 | 8.000 | 7.750 | 12,051 |
| 2025-11-04 | 8.080 | 8.100 | 8.020 | 8.080 | 7.828 | 4,554 |
| 2025-11-03 | 8.060 | 8.100 | 8.020 | 8.080 | 7.828 | 2,292 |
| 2025-10-31 | 8.140 | 8.160 | 8.060 | 8.060 | 7.808 | 6,593 |
| 2025-10-30 | 8.100 | 8.120 | 8.060 | 8.120 | 7.866 | 3,452 |
| 2025-10-29 | 8.060 | 8.080 | 8.060 | 8.080 | 7.828 | 499 |
| 2025-10-28 | 8.080 | 8.100 | 8.040 | 8.080 | 7.828 | 10,458 |
| 2025-10-27 | 8.120 | 8.120 | 8.040 | 8.080 | 7.828 | 6,547 |
| 2025-10-24 | 8.100 | 8.160 | 8.080 | 8.080 | 7.828 | 6,211 |
| 2025-10-23 | 8.140 | 8.140 | 8.060 | 8.100 | 7.847 | 2,458 |
| 2025-10-22 | 8.120 | 8.200 | 8.120 | 8.120 | 7.866 | 20,649 |
| 2025-10-21 | 8.160 | 8.200 | 8.120 | 8.140 | 7.886 | 5,701 |
| 2025-10-20 | 8.140 | 8.140 | 8.100 | 8.120 | 7.866 | 2,237 |
| 2025-10-17 | 8.100 | 8.220 | 8.060 | 8.160 | 7.905 | 6,725 |
| 2025-10-16 | 8.060 | 8.080 | 8.040 | 8.060 | 7.808 | 2,941 |
| 2025-10-15 | 7.960 | 8.160 | 7.920 | 8.060 | 7.808 | 17,651 |
| 2025-10-14 | 7.960 | 7.960 | 7.920 | 7.940 | 7.692 | 4,793 |
| 2025-10-13 | 8.020 | 8.040 | 7.920 | 7.940 | 7.692 | 15,131 |
| 2025-10-10 | 8.200 | 8.200 | 8.040 | 8.040 | 7.789 | 7,637 |
| 2025-10-09 | 8.360 | 8.440 | 8.020 | 8.060 | 7.808 | 13,921 |
| 2025-10-08 | 7.920 | 8.500 | 7.840 | 8.320 | 8.060 | 25,037 |
| 2025-10-07 | 7.940 | 7.940 | 7.840 | 7.920 | 7.673 | 4,013 |
| 2025-10-06 | 8.160 | 8.200 | 7.580 | 7.880 | 7.634 | 26,575 |
| 2025-10-03 | 8.120 | 8.200 | 8.060 | 8.160 | 7.905 | 12,802 |
| 2025-10-02 | 8.080 | 8.120 | 8.020 | 8.100 | 7.847 | 18,061 |
| 2025-10-01 | 7.900 | 8.080 | 7.880 | 8.060 | 7.808 | 60,527 |
| 2025-09-30 | 7.760 | 7.780 | 7.660 | 7.680 | 7.440 | 5,334 |
| 2025-09-29 | 7.480 | 7.760 | 7.480 | 7.740 | 7.498 | 19,281 |
| 2025-09-26 | 7.540 | 7.540 | 7.480 | 7.480 | 7.246 | 11,765 |
| 2025-09-25 | 7.560 | 7.560 | 7.500 | 7.500 | 7.266 | 2,593 |
| 2025-09-24 | 7.520 | 7.580 | 7.520 | 7.560 | 7.324 | 3,091 |
| 2025-09-23 | 7.560 | 7.560 | 7.500 | 7.520 | 7.285 | 2,676 |
| 2025-09-22 | 7.580 | 7.580 | 7.500 | 7.520 | 7.285 | 53,170 |
| 2025-09-19 | 7.500 | 7.600 | 7.500 | 7.540 | 7.304 | 9,079 |
| 2025-09-18 | 7.560 | 7.560 | 7.400 | 7.420 | 7.188 | 8,362 |
| 2025-09-17 | 7.420 | 7.560 | 7.420 | 7.540 | 7.304 | 19,300 |
| 2025-09-16 | 7.340 | 7.480 | 7.340 | 7.440 | 7.208 | 16,825 |
| 2025-09-15 | 7.300 | 7.400 | 7.300 | 7.400 | 7.169 | 4,876 |
| 2025-09-12 | 7.300 | 7.320 | 7.260 | 7.320 | 7.091 | 2,627 |
| 2025-09-11 | 7.300 | 7.320 | 7.260 | 7.300 | 7.072 | 1,302 |
| 2025-09-10 | 7.300 | 7.320 | 7.260 | 7.300 | 7.072 | 3,176 |
| 2025-09-09 | 7.260 | 7.320 | 7.200 | 7.320 | 7.091 | 3,463 |
| 2025-09-08 | 7.220 | 7.280 | 7.220 | 7.260 | 7.033 | 2,077 |
| 2025-09-05 | 7.240 | 7.280 | 7.240 | 7.260 | 7.033 | 1,570 |
| 2025-09-04 | 7.280 | 7.300 | 7.240 | 7.260 | 7.033 | 2,419 |
| 2025-09-03 | 7.300 | 7.300 | 7.280 | 7.300 | 7.072 | 3,216 |
| 2025-09-02 | 7.240 | 7.300 | 7.200 | 7.280 | 7.053 | 12,219 |
| 2025-09-01 | 7.280 | 7.280 | 7.160 | 7.200 | 6.975 | 5,016 |
| 2025-08-29 | 7.200 | 7.260 | 7.160 | 7.240 | 7.014 | 3,519 |
| 2025-08-28 | 7.180 | 7.280 | 7.160 | 7.180 | 6.956 | 3,447 |
| 2025-08-27 | 7.160 | 7.240 | 7.160 | 7.240 | 7.014 | 1,767 |
| 2025-08-26 | 7.200 | 7.200 | 7.160 | 7.200 | 6.975 | 10,300 |
| 2025-08-25 | 7.280 | 7.300 | 7.240 | 7.300 | 7.072 | 4,867 |
| 2025-08-22 | 7.240 | 7.300 | 7.240 | 7.300 | 7.072 | 880 |
| 2025-08-21 | 7.280 | 7.280 | 7.240 | 7.240 | 7.014 | 3,293 |
| 2025-08-20 | 7.260 | 7.280 | 7.260 | 7.260 | 7.033 | 3,502 |
| 2025-08-19 | 7.260 | 7.300 | 7.220 | 7.280 | 7.053 | 1,371 |
| 2025-08-18 | 7.280 | 7.320 | 7.220 | 7.260 | 7.033 | 1,507 |
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.