NRJ Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 7.240 | 7.300 | 7.240 | 7.300 | 7.072 | 1,143 |
| 2025-08-14 | 7.320 | 7.340 | 7.020 | 7.260 | 7.033 | 12,894 |
| 2025-08-13 | 7.360 | 7.360 | 7.320 | 7.320 | 7.091 | 2,510 |
| 2025-08-12 | 7.360 | 7.360 | 7.320 | 7.340 | 7.111 | 2,229 |
| 2025-08-11 | 7.340 | 7.400 | 7.320 | 7.340 | 7.111 | 4,355 |
| 2025-08-08 | 7.300 | 7.380 | 7.300 | 7.380 | 7.149 | 3,665 |
| 2025-08-07 | 7.320 | 7.340 | 7.280 | 7.300 | 7.072 | 4,523 |
| 2025-08-06 | 7.340 | 7.360 | 7.300 | 7.320 | 7.091 | 4,008 |
| 2025-08-05 | 7.340 | 7.340 | 7.300 | 7.300 | 7.072 | 1,704 |
| 2025-08-04 | 7.160 | 7.340 | 7.160 | 7.280 | 7.053 | 8,505 |
| 2025-08-01 | 7.320 | 7.320 | 7.200 | 7.200 | 6.975 | 4,186 |
| 2025-07-31 | 7.380 | 7.380 | 7.280 | 7.280 | 7.053 | 10,607 |
| 2025-07-30 | 7.420 | 7.460 | 7.360 | 7.360 | 7.130 | 5,961 |
| 2025-07-29 | 7.420 | 7.500 | 7.380 | 7.380 | 7.149 | 3,995 |
| 2025-07-28 | 7.400 | 7.520 | 7.400 | 7.480 | 7.246 | 18,564 |
| 2025-07-25 | 7.360 | 7.420 | 7.360 | 7.420 | 7.188 | 12,338 |
| 2025-07-24 | 7.340 | 7.380 | 7.300 | 7.340 | 7.111 | 15,300 |
| 2025-07-23 | 7.320 | 7.360 | 7.300 | 7.340 | 7.111 | 17,005 |
| 2025-07-22 | 7.300 | 7.320 | 7.300 | 7.300 | 7.072 | 1,862 |
| 2025-07-21 | 7.400 | 7.400 | 7.300 | 7.300 | 7.072 | 6,080 |
| 2025-07-18 | 7.360 | 7.420 | 7.360 | 7.380 | 7.149 | 2,922 |
| 2025-07-17 | 7.360 | 7.420 | 7.360 | 7.360 | 7.130 | 4,118 |
| 2025-07-16 | 7.420 | 7.420 | 7.360 | 7.380 | 7.149 | 3,051 |
| 2025-07-15 | 7.320 | 7.440 | 7.320 | 7.420 | 7.188 | 3,763 |
| 2025-07-14 | 7.320 | 7.340 | 7.300 | 7.320 | 7.091 | 2,686 |
| 2025-07-11 | 7.320 | 7.340 | 7.260 | 7.340 | 7.111 | 7,104 |
| 2025-07-10 | 7.320 | 7.340 | 7.300 | 7.300 | 7.072 | 1,348 |
| 2025-07-09 | 7.340 | 7.360 | 7.320 | 7.320 | 7.091 | 2,527 |
| 2025-07-08 | 7.360 | 7.360 | 7.320 | 7.360 | 7.130 | 1,785 |
| 2025-07-07 | 7.360 | 7.360 | 7.340 | 7.340 | 7.111 | 2,876 |
| 2025-07-04 | 7.380 | 7.380 | 7.340 | 7.340 | 7.111 | 1,576 |
| 2025-07-03 | 7.320 | 7.360 | 7.320 | 7.360 | 7.130 | 4,195 |
| 2025-07-02 | 7.360 | 7.380 | 7.300 | 7.340 | 7.111 | 5,872 |
| 2025-07-01 | 7.320 | 7.360 | 7.300 | 7.340 | 7.111 | 2,232 |
| 2025-06-30 | 7.340 | 7.340 | 7.260 | 7.320 | 7.091 | 6,902 |
| 2025-06-27 | 7.360 | 7.360 | 7.340 | 7.340 | 7.111 | 1,953 |
| 2025-06-26 | 7.400 | 7.400 | 7.340 | 7.340 | 7.111 | 2,234 |
| 2025-06-25 | 7.380 | 7.420 | 7.360 | 7.380 | 7.149 | 10,952 |
| 2025-06-24 | 7.340 | 7.500 | 7.340 | 7.380 | 7.149 | 6,024 |
| 2025-06-23 | 7.240 | 7.400 | 7.240 | 7.380 | 7.149 | 12,006 |
| 2025-06-20 | 7.200 | 7.320 | 7.200 | 7.300 | 7.072 | 3,525 |
| 2025-06-19 | 7.240 | 7.240 | 7.160 | 7.200 | 6.975 | 8,955 |
| 2025-06-18 | 7.380 | 7.400 | 7.260 | 7.260 | 7.033 | 6,394 |
| 2025-06-17 | 7.420 | 7.420 | 7.380 | 7.400 | 7.169 | 986 |
| 2025-06-16 | 7.380 | 7.420 | 7.320 | 7.420 | 7.188 | 6,049 |
| 2025-06-13 | 7.420 | 7.420 | 7.280 | 7.380 | 7.149 | 11,508 |
| 2025-06-12 | 7.420 | 7.440 | 7.360 | 7.400 | 7.169 | 5,344 |
| 2025-06-11 | 7.400 | 7.440 | 7.380 | 7.440 | 7.208 | 3,759 |
| 2025-06-10 | 7.460 | 7.460 | 7.400 | 7.420 | 7.188 | 2,545 |
| 2025-06-09 | 7.460 | 7.460 | 7.380 | 7.420 | 7.188 | 11,282 |
| 2025-06-06 | 7.500 | 7.500 | 7.440 | 7.500 | 7.266 | 2,745 |
| 2025-06-05 | 7.480 | 7.500 | 7.440 | 7.500 | 7.266 | 28,764 |
| 2025-06-04 | 7.460 | 7.480 | 7.400 | 7.480 | 7.246 | 8,295 |
| 2025-06-03 | 7.480 | 7.480 | 7.400 | 7.420 | 7.188 | 6,080 |
| 2025-06-02 | 7.480 | 7.500 | 7.380 | 7.480 | 7.246 | 7,175 |
| 2025-05-30 | 7.500 | 7.640 | 7.480 | 7.640 | 7.120 | 17,118 |
| 2025-05-29 | 7.540 | 7.560 | 7.460 | 7.500 | 6.990 | 7,102 |
| 2025-05-28 | 7.620 | 7.620 | 7.480 | 7.540 | 7.027 | 12,219 |
| 2025-05-27 | 7.600 | 7.600 | 7.560 | 7.600 | 7.083 | 7,524 |
| 2025-05-26 | 7.620 | 7.620 | 7.560 | 7.600 | 7.083 | 9,382 |
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.