NRJ Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 7.000 | 7.100 | 7.000 | 7.100 | 6.617 | 4,955 |
| 2025-02-24 | 6.860 | 6.960 | 6.860 | 6.960 | 6.487 | 2,906 |
| 2025-02-21 | 7.040 | 7.040 | 6.860 | 6.940 | 6.468 | 16,238 |
| 2025-02-20 | 6.980 | 7.040 | 6.940 | 7.000 | 6.524 | 8,813 |
| 2025-02-19 | 7.000 | 7.040 | 6.980 | 6.980 | 6.505 | 5,186 |
| 2025-02-18 | 7.100 | 7.120 | 7.000 | 7.000 | 6.524 | 9,092 |
| 2025-02-17 | 7.080 | 7.120 | 7.060 | 7.100 | 6.617 | 7,717 |
| 2025-02-14 | 7.120 | 7.120 | 7.080 | 7.080 | 6.598 | 3,369 |
| 2025-02-13 | 7.080 | 7.140 | 7.060 | 7.120 | 6.636 | 3,001 |
| 2025-02-12 | 7.080 | 7.120 | 7.080 | 7.080 | 6.598 | 4,487 |
| 2025-02-11 | 7.120 | 7.160 | 7.080 | 7.080 | 6.598 | 2,905 |
| 2025-02-10 | 7.120 | 7.180 | 7.120 | 7.140 | 6.654 | 12,183 |
| 2025-02-07 | 7.020 | 7.180 | 7.020 | 7.100 | 6.617 | 66,333 |
| 2025-02-06 | 6.980 | 7.020 | 6.960 | 7.000 | 6.524 | 195,175 |
| 2025-02-05 | 6.980 | 7.000 | 6.960 | 6.980 | 6.505 | 889 |
| 2025-02-04 | 6.960 | 7.020 | 6.900 | 6.980 | 6.505 | 8,887 |
| 2025-02-03 | 6.980 | 7.000 | 6.820 | 6.900 | 6.431 | 11,633 |
| 2025-01-31 | 6.920 | 6.940 | 6.900 | 6.940 | 6.468 | 4,846 |
| 2025-01-30 | 6.900 | 6.900 | 6.860 | 6.900 | 6.431 | 1,906 |
| 2025-01-29 | 6.840 | 6.900 | 6.820 | 6.900 | 6.431 | 6,032 |
| 2025-01-28 | 6.840 | 6.840 | 6.820 | 6.840 | 6.375 | 7,460 |
| 2025-01-27 | 6.800 | 6.880 | 6.800 | 6.840 | 6.375 | 4,402 |
| 2025-01-24 | 6.880 | 6.880 | 6.840 | 6.880 | 6.412 | 2,570 |
| 2025-01-23 | 6.920 | 6.920 | 6.820 | 6.880 | 6.412 | 11,519 |
| 2025-01-22 | 6.940 | 6.960 | 6.920 | 6.940 | 6.468 | 4,003 |
| 2025-01-21 | 6.960 | 6.960 | 6.940 | 6.940 | 6.468 | 677 |
| 2025-01-20 | 7.000 | 7.000 | 6.940 | 6.940 | 6.468 | 3,694 |
| 2025-01-17 | 6.980 | 7.000 | 6.920 | 6.980 | 6.505 | 2,589 |
| 2025-01-16 | 7.020 | 7.020 | 6.980 | 7.000 | 6.524 | 1,540 |
| 2025-01-15 | 6.920 | 7.020 | 6.920 | 6.960 | 6.487 | 391 |
| 2025-01-14 | 6.860 | 6.980 | 6.860 | 6.920 | 6.449 | 2,682 |
| 2025-01-13 | 6.840 | 6.900 | 6.800 | 6.860 | 6.393 | 2,909 |
| 2025-01-10 | 7.000 | 7.000 | 6.700 | 6.840 | 6.375 | 26,339 |
| 2025-01-09 | 7.040 | 7.040 | 7.000 | 7.000 | 6.524 | 7,070 |
| 2025-01-08 | 7.120 | 7.120 | 7.020 | 7.040 | 6.561 | 14,820 |
| 2025-01-07 | 7.100 | 7.160 | 7.080 | 7.120 | 6.636 | 4,021 |
| 2025-01-06 | 7.060 | 7.100 | 7.020 | 7.100 | 6.617 | 3,939 |
| 2025-01-03 | 7.040 | 7.060 | 7.000 | 7.020 | 6.543 | 4,084 |
| 2025-01-02 | 7.000 | 7.040 | 6.980 | 7.040 | 6.561 | 2,583 |
| 2024-12-31 | 6.960 | 7.000 | 6.940 | 7.000 | 6.524 | 1,028 |
| 2024-12-30 | 6.920 | 6.960 | 6.880 | 6.940 | 6.468 | 5,249 |
| 2024-12-27 | 7.000 | 7.000 | 6.800 | 6.940 | 6.468 | 8,375 |
| 2024-12-24 | 6.960 | 7.000 | 6.940 | 7.000 | 6.524 | 1,755 |
| 2024-12-23 | 6.940 | 6.980 | 6.940 | 6.960 | 6.487 | 7,899 |
| 2024-12-20 | 7.100 | 7.100 | 6.960 | 7.000 | 6.524 | 6,240 |
| 2024-12-19 | 7.160 | 7.220 | 7.100 | 7.100 | 6.617 | 3,537 |
| 2024-12-18 | 7.200 | 7.220 | 7.160 | 7.220 | 6.729 | 26,316 |
| 2024-12-17 | 7.200 | 7.200 | 7.160 | 7.200 | 6.710 | 5,679 |
| 2024-12-16 | 7.100 | 7.200 | 7.080 | 7.180 | 6.692 | 109,842 |
| 2024-12-13 | 7.200 | 7.200 | 7.120 | 7.140 | 6.654 | 938 |
| 2024-12-12 | 7.020 | 7.200 | 7.020 | 7.120 | 6.636 | 22,404 |
| 2024-12-11 | 7.000 | 7.000 | 6.940 | 7.000 | 6.524 | 25,536 |
| 2024-12-10 | 6.860 | 7.000 | 6.820 | 7.000 | 6.524 | 6,325 |
| 2024-12-09 | 6.820 | 6.880 | 6.800 | 6.840 | 6.375 | 20,100 |
| 2024-12-06 | 6.840 | 6.860 | 6.820 | 6.820 | 6.356 | 7,468 |
| 2024-12-05 | 6.840 | 6.880 | 6.820 | 6.840 | 6.375 | 2,048 |
| 2024-12-04 | 6.840 | 6.900 | 6.780 | 6.840 | 6.375 | 13,297 |
| 2024-12-03 | 6.940 | 7.060 | 6.920 | 6.940 | 6.468 | 14,412 |
| 2024-12-02 | 6.920 | 7.000 | 6.920 | 7.000 | 6.524 | 3,798 |
| 2024-11-29 | 6.940 | 6.960 | 6.940 | 6.960 | 6.487 | 5,763 |
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.