Paris - Delayed Quote
EUR
NRJ Group SA (NRG.PA)
5.86
0.00
(0.00%)
At close: 4:42:08 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
5.88
5.90
5.86
5.86
5.86
3,921
Nov 2, 2026
5.86
5.92
5.82
5.86
5.86
19,580
Oct 30, 2026
5.88
5.88
5.78
5.84
5.84
16,935
Oct 29, 2026
5.92
5.92
5.72
5.86
5.86
14,995
Oct 28, 2026
5.74
5.88
5.72
5.88
5.88
12,734
Oct 27, 2026
5.74
5.76
5.70
5.72
5.72
12,072
Oct 26, 2026
5.70
5.80
5.68
5.74
5.74
22,081
Oct 23, 2026
5.68
5.68
5.60
5.62
5.62
19,509
Oct 22, 2026
5.72
5.78
5.64
5.68
5.68
17,247
Oct 21, 2026
5.76
5.76
5.68
5.74
5.74
9,537
Oct 20, 2026
5.72
5.78
5.66
5.76
5.76
14,308
Oct 19, 2026
5.72
5.78
5.68
5.70
5.70
13,962
Oct 16, 2026
5.72
5.78
5.70
5.70
5.70
16,348
Oct 15, 2026
6.04
6.04
5.70
5.70
5.70
27,569
Oct 14, 2026
5.62
6.10
5.62
6.10
6.10
34,443
Oct 13, 2026
5.66
5.68
5.60
5.60
5.60
29,113
Oct 12, 2026
5.58
5.70
5.54
5.56
5.56
55,389
Oct 9, 2026
5.60
5.60
5.52
5.56
5.56
25,581
Oct 8, 2026
5.66
5.66
5.54
5.58
5.58
12,386
Oct 7, 2026
5.68
5.74
5.64
5.64
5.64
43,288
Oct 6, 2026
5.68
5.70
5.58
5.66
5.66
52,991
Oct 5, 2026
5.80
5.80
5.68
5.68
5.68
17,265
Oct 2, 2026
5.90
5.90
5.78
5.78
5.78
12,566
Oct 1, 2026
5.92
5.92
5.86
5.88
5.88
6,806
Sep 30, 2026
5.90
5.94
5.88
5.90
5.90
2,968
Sep 29, 2026
5.94
5.94
5.90
5.90
5.90
2,229
Sep 28, 2026
5.96
5.96
5.90
5.94
5.94
31,767
Sep 25, 2026
6.00
6.04
5.86
5.92
5.92
31,533
Sep 24, 2026
6.00
6.02
5.98
6.00
6.00
3,163
Sep 23, 2026
6.02
6.04
5.98
6.00
6.00
12,772
Sep 22, 2026
6.12
6.12
6.00
6.00
6.00
11,719
Sep 21, 2026
6.12
6.14
6.08
6.12
6.12
6,116
Sep 18, 2026
6.14
6.18
6.06
6.12
6.12
15,409
Sep 17, 2026
6.16
6.18
6.14
6.16
6.16
2,840
Sep 16, 2026
6.16
6.18
6.14
6.16
6.16
16,764
Sep 15, 2026
6.18
6.22
6.18
6.18
6.18
4,938
Sep 14, 2026
6.24
6.26
6.18
6.20
6.20
25,854
Sep 11, 2026
6.24
6.30
6.24
6.30
6.30
13,605
Sep 10, 2026
6.32
6.32
6.22
6.22
6.22
9,257
Sep 9, 2026
6.38
6.38
6.30
6.34
6.34
5,629
Sep 8, 2026
6.40
6.40
6.36
6.38
6.38
6,515
Sep 7, 2026
6.44
6.44
6.38
6.40
6.40
2,893
Sep 4, 2026
6.44
6.44
6.32
6.32
6.32
22,844
Sep 3, 2026
6.48
6.54
6.44
6.44
6.44
22,540
Sep 2, 2026
6.42
6.48
6.40
6.48
6.48
11,478
Sep 1, 2026
6.46
6.48
6.38
6.42
6.42
8,959
Aug 31, 2026
6.46
6.48
6.44
6.48
6.48
2,927
Aug 28, 2026
6.44
6.48
6.42
6.46
6.46
8,824
Aug 27, 2026
6.50
6.50
6.42
6.44
6.44
44,686
Aug 26, 2026
6.48
6.50
6.46
6.50
6.50
1,689
Aug 25, 2026
6.52
6.58
6.42
6.46
6.46
33,533
Aug 24, 2026
6.50
6.52
6.50
6.52
6.52
1,689
Aug 21, 2026
6.52
6.52
6.48
6.50
6.50
6,688
Aug 20, 2026
6.52
6.52
6.48
6.50
6.50
6,272
Aug 19, 2026
6.58
6.62
6.50
6.50
6.50
10,614
Aug 18, 2026
6.52
6.58
6.52
6.58
6.58
9,322
Aug 17, 2026
6.50
6.54
6.48
6.50
6.50
23,798
Aug 14, 2026
6.48
6.52
6.46
6.46
6.46
25,897
Aug 13, 2026
6.52
6.52
6.46
6.50
6.50
35,538
Aug 12, 2026
6.50
6.52
6.46
6.52
6.52
24,025
Aug 11, 2026
6.56
6.58
6.52
6.52
6.52
7,364
Aug 10, 2026
6.62
6.64
6.54
6.54
6.54
6,119
Aug 7, 2026
6.60
6.64
6.50
6.50
6.50
27,620
Aug 6, 2026
6.58
6.60
6.52
6.56
6.56
17,584
Aug 5, 2026
6.58
6.60
6.58
6.58
6.58
10,285
Aug 4, 2026
6.72
6.72
6.58
6.58
6.58
8,121
Aug 3, 2026
6.74
6.74
6.66
6.70
6.70
4,203
Jul 31, 2026
6.80
6.82
6.76
6.76
6.76
15,674
Jul 30, 2026
6.78
6.86
6.74
6.80
6.80
7,182
Jul 29, 2026
6.70
6.80
6.68
6.80
6.80
9,981
Jul 28, 2026
6.72
6.74
6.70
6.70
6.70
1,809
Jul 27, 2026
6.78
6.80
6.66
6.70
6.70
6,683
Jul 24, 2026
6.76
6.78
6.72
6.76
6.76
3,846
Jul 23, 2026
6.74
6.78
6.74
6.74
6.74
2,527
Jul 22, 2026
6.88
6.88
6.76
6.76
6.76
2,071
Jul 21, 2026
6.86
6.86
6.80
6.86
6.86
1,843
Jul 20, 2026
7.00
7.00
6.82
6.82
6.82
2,267
Jul 17, 2026
6.94
7.00
6.90
7.00
7.00
16,871
Jul 16, 2026
6.82
6.92
6.80
6.92
6.92
11,028
Jul 15, 2026
6.84
6.84
6.72
6.82
6.82
19,296
Jul 14, 2026
6.84
6.86
6.82
6.86
6.86
455
Jul 13, 2026
6.90
6.90
6.82
6.86
6.86
1,919
Jul 10, 2026
6.92
6.92
6.84
6.84
6.84
3,030
Jul 9, 2026
6.84
6.88
6.80
6.88
6.88
12,982
Jul 8, 2026
6.82
6.84
6.80
6.84
6.84
15,521
Jul 7, 2026
6.84
6.86
6.76
6.80
6.80
9,284
Jul 6, 2026
6.82
6.84
6.78
6.84
6.84
5,940
Jul 3, 2026
6.80
6.82
6.74
6.80
6.80
15,853
Jul 2, 2026
6.72
6.76
6.70
6.72
6.72
2,153
Jul 1, 2026
6.74
6.78
6.66
6.72
6.72
3,784
Jun 30, 2026
6.90
6.90
6.70
6.76
6.76
7,993
Jun 29, 2026
6.82
6.88
6.76
6.78
6.78
23,455
Jun 26, 2026
6.88
6.92
6.86
6.86
6.86
3,315
Jun 25, 2026
6.90
6.90
6.88
6.88
6.88
986
Jun 24, 2026
6.96
6.96
6.82
6.90
6.90
7,071
Jun 23, 2026
6.96
6.96
6.92
6.92
6.92
1,362
Jun 22, 2026
7.00
7.00
6.82
6.96
6.96
12,270
Jun 19, 2026
6.92
6.98
6.86
6.94
6.94
14,550
Jun 18, 2026
6.94
6.94
6.88
6.88
6.88
4,034
Jun 17, 2026
6.98
7.02
6.92
6.94
6.94
5,532
Jun 16, 2026
6.96
7.00
6.92
6.98
6.98
2,711
Jun 15, 2026
7.06
7.06
7.00
7.00
7.00
3,186
Jun 12, 2026
7.06
7.06
7.00
7.04
7.04
959
Jun 11, 2026
7.10
7.10
6.98
7.06
7.06
2,312
Jun 10, 2026
7.06
7.10
7.06
7.10
7.10
474
Jun 9, 2026
7.10
7.10
7.06
7.08
7.08
1,021
Jun 8, 2026
7.12
7.14
7.04
7.08
7.08
3,786
Jun 5, 2026
6.96
7.20
6.92
7.12
7.12
37,098
Jun 4, 2026
6.96
6.96
6.92
6.94
6.94
4,512
Jun 3, 2026
7.00
7.02
6.96
6.98
6.98
2,764
Jun 2, 2026
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 2, 2026
7.00
7.02
6.92
7.02
7.02
4,796
Jun 1, 2026
7.40
7.40
7.28
7.36
6.96
8,330
May 29, 2026
7.38
7.42
7.28
7.36
6.96
12,430
May 28, 2026
7.38
7.38
7.34
7.36
6.96
2,718
May 27, 2026
7.34
7.40
7.28
7.36
6.96
5,322
May 26, 2026
7.26
7.32
7.26
7.30
6.90
3,654
May 25, 2026
7.14
7.28
7.12
7.28
6.88
9,249
May 22, 2026
7.12
7.14
7.10
7.12
6.73
11,293
May 21, 2026
7.14
7.16
7.12
7.12
6.73
20,931
May 20, 2026
7.16
7.18
7.14
7.14
6.75
10,453
May 19, 2026
7.16
7.20
7.14
7.14
6.75
9,299
May 18, 2026
7.16
7.18
7.14
7.14
6.75
8,145
May 15, 2026
7.12
7.20
7.12
7.16
6.77
8,482
May 14, 2026
7.08
7.14
7.08
7.12
6.73
3,919
May 13, 2026
7.04
7.06
7.02
7.06
6.68
3,308
May 12, 2026
7.10
7.10
6.90
7.02
6.64
10,576
May 11, 2026
7.06
7.10
7.06
7.08
6.70
4,889
May 8, 2026
7.10
7.10
7.00
7.00
6.62
8,860
May 7, 2026
7.04
7.16
7.04
7.08
6.70
4,500
May 6, 2026
7.00
7.08
6.96
7.06
6.68
38,038
May 5, 2026
7.06
7.06
6.94
6.96
6.58
5,574
May 4, 2026
7.10
7.12
7.00
7.00
6.62
8,623
Apr 30, 2026
7.16
7.16
7.10
7.14
6.75
708
Apr 29, 2026
7.18
7.18
7.12
7.18
6.79
1,980
Apr 28, 2026
7.20
7.20
7.14
7.18
6.79
2,810
Apr 27, 2026
7.18
7.20
7.18
7.20
6.81
2,473
Apr 24, 2026
7.16
7.20
7.12
7.20
6.81
6,473
Apr 23, 2026
7.18
7.18
7.12
7.16
6.77
1,996
Apr 22, 2026
7.12
7.24
7.10
7.18
6.79
6,092
Apr 21, 2026
7.02
7.14
7.00
7.12
6.73
2,532
Apr 20, 2026
7.00
7.04
6.84
7.02
6.64
31,527
Apr 17, 2026
6.96
7.00
6.90
7.00
6.62
9,024
Apr 16, 2026
7.00
7.00
6.96
6.98
6.60
3,693
Apr 15, 2026
7.00
7.00
6.96
7.00
6.62
3,919
Apr 14, 2026
6.98
7.06
6.98
7.00
6.62
5,364
Apr 13, 2026
7.04
7.06
6.98
7.00
6.62
4,579
Apr 10, 2026
7.00
7.00
6.96
6.98
6.60
17,009
Apr 9, 2026
7.04
7.04
6.96
6.96
6.58
4,352
Apr 8, 2026
6.98
7.06
6.94
7.00
6.62
7,609
Apr 7, 2026
6.92
6.94
6.92
6.92
6.54
10,471
Apr 2, 2026
7.00
7.00
6.86
6.92
6.54
4,020
Apr 1, 2026
6.86
7.00
6.86
7.00
6.62
7,760
Mar 31, 2026
6.96
6.96
6.86
6.86
6.49
4,628
Mar 30, 2026
6.98
7.02
6.96
6.96
6.58
2,044
Mar 27, 2026
7.02
7.04
6.96
7.00
6.62
5,209
Mar 26, 2026
7.10
7.10
7.00
7.02
6.64
1,503
Mar 25, 2026
7.00
7.28
6.94
7.02
6.64
74,546
Mar 24, 2026
6.74
6.88
6.74
6.88
6.51
9,331
Mar 23, 2026
6.78
6.80
6.70
6.76
6.39
6,199
Mar 20, 2026
6.78
6.86
6.76
6.76
6.39
6,544
Mar 19, 2026
6.84
6.86
6.78
6.78
6.41
2,680
Mar 18, 2026
6.94
6.94
6.82
6.84
6.47
1,416
Mar 17, 2026
6.84
6.88
6.80
6.86
6.49
2,089
Mar 16, 2026
6.94
6.94
6.78
6.84
6.47
10,753
Mar 13, 2026
7.00
7.00
6.92
6.92
6.54
3,613
Mar 12, 2026
6.98
7.00
6.96
6.96
6.58
1,371
Mar 11, 2026
6.96
7.00
6.96
6.98
6.60
2,515
Mar 10, 2026
7.00
7.00
6.98
6.98
6.60
1,060
Mar 9, 2026
7.04
7.04
6.96
6.98
6.60
12,463
Mar 6, 2026
7.18
7.20
7.08
7.08
6.70
4,570
Mar 5, 2026
7.10
7.18
7.10
7.16
6.77
1,464
Mar 4, 2026
7.02
7.14
7.00
7.12
6.73
3,184
Mar 3, 2026
7.14
7.14
7.00
7.00
6.62
3,012
Mar 2, 2026
7.02
7.14
7.00
7.08
6.70
12,456
Feb 27, 2026
7.16
7.18
7.10
7.14
6.75
1,367
Feb 26, 2026
7.12
7.16
7.12
7.16
6.77
2,261
Feb 25, 2026
7.18
7.18
7.14
7.14
6.75
2,001
Feb 24, 2026
7.10
7.14
7.10
7.14
6.75
3,169
Feb 23, 2026
7.04
7.14
7.04
7.10
6.71
1,530
Feb 20, 2026
7.06
7.12
7.00
7.04
6.66
8,994
Feb 19, 2026
7.14
7.18
7.08
7.08
6.70
5,232
Feb 18, 2026
7.12
7.22
7.10
7.14
6.75
8,738
Feb 17, 2026
7.10
7.12
7.08
7.12
6.73
6,243
Feb 16, 2026
7.08
7.14
7.06
7.10
6.71
4,354
Feb 13, 2026
7.14
7.14
7.00
7.08
6.70
13,156
Feb 12, 2026
7.34
7.34
7.04
7.08
6.70
15,350
Feb 11, 2026
7.40
7.42
7.26
7.26
6.87
6,709
Feb 10, 2026
7.32
7.42
7.32
7.40
7.00
4,263
Feb 9, 2026
6.98
7.54
6.96
7.30
6.90
28,695
Feb 6, 2026
6.96
6.98
6.92
6.92
6.54
22,749
Feb 5, 2026
6.98
7.00
6.92
6.92
6.54
21,188
Feb 4, 2026
7.10
7.10
6.98
6.98
6.60
14,180
Feb 3, 2026
7.14
7.14
7.04
7.08
6.70
3,539
Feb 2, 2026
7.26
7.28
7.10
7.12
6.73
13,841
Jan 30, 2026
7.38
7.38
7.22
7.26
6.87
7,868
Jan 29, 2026
7.42
7.42
7.36
7.36
6.96
3,488
Jan 28, 2026
7.48
7.50
7.38
7.38
6.98
5,667
Jan 27, 2026
7.56
7.58
7.46
7.50
7.09
4,617
Jan 26, 2026
7.54
7.60
7.54
7.58
7.17
2,191
Jan 23, 2026
7.48
7.62
7.46
7.62
7.21
8,527
Jan 22, 2026
7.38
7.50
7.38
7.50
7.09
10,977
Jan 21, 2026
7.42
7.42
7.30
7.38
6.98
10,100
Jan 20, 2026
7.64
7.70
7.34
7.34
6.94
29,738
Jan 19, 2026
7.64
7.70
7.64
7.66
7.24
788
Jan 16, 2026
7.64
7.70
7.64
7.68
7.26
2,907
Jan 15, 2026
7.68
7.70
7.58
7.66
7.24
2,787
Jan 14, 2026
7.80
7.80
7.66
7.66
7.24
12,481
Jan 13, 2026
7.82
7.92
7.72
7.78
7.36
21,417
Jan 12, 2026
7.98
8.00
7.24
7.24
6.85
126,655
Jan 9, 2026
7.98
8.00
7.96
7.98
7.55
4,367
Jan 8, 2026
8.00
8.00
7.96
7.98
7.55
2,675
Jan 7, 2026
8.06
8.06
8.00
8.00
7.57
3,681
Jan 6, 2026
8.08
8.08
7.98
8.04
7.60
2,988
Jan 5, 2026
8.10
8.10
8.06
8.08
7.64
6,200
Jan 2, 2026
8.08
8.18
8.08
8.10
7.66
3,920
Dec 31, 2025
8.00
8.08
8.00
8.08
7.64
4,584
Dec 30, 2025
7.92
8.06
7.92
8.04
7.60
10,565
Dec 29, 2025
7.98
8.00
7.88
7.98
7.55
21,331
Dec 24, 2025
8.08
8.08
8.00
8.00
7.57
2,555
Dec 23, 2025
8.06
8.08
8.06
8.08
7.64
2,176
Dec 22, 2025
8.06
8.10
8.04
8.10
7.66
7,456
Dec 19, 2025
8.00
8.08
8.00
8.08
7.64
4,496
Dec 18, 2025
8.08
8.08
8.00
8.00
7.57
29,586
Dec 17, 2025
8.04
8.06
8.00
8.04
7.60
919
Dec 16, 2025
8.04
8.08
7.98
8.08
7.64
3,216
Dec 15, 2025
8.00
8.06
7.98
8.00
7.57
20,833
Dec 12, 2025
8.08
8.08
7.92
8.04
7.60
8,754
Dec 11, 2025
7.98
8.08
7.96
8.08
7.64
13,482
Dec 10, 2025
8.04
8.04
7.98
8.00
7.57
3,065
Dec 9, 2025
8.02
8.04
8.00
8.04
7.60
1,161
Dec 8, 2025
8.02
8.04
8.00
8.04
7.60
2,803
Dec 5, 2025
8.10
8.10
8.04
8.04
7.60
8,800
Dec 4, 2025
8.08
8.10
8.04
8.08
7.64
3,928
Dec 3, 2025
8.08
8.10
8.08
8.08
7.64
5,512
Dec 2, 2025
8.08
8.10
8.04
8.10
7.66
4,925
Dec 1, 2025
8.08
8.12
7.94
8.10
7.66
12,504
Nov 28, 2025
8.10
8.12
8.06
8.12
7.68
6,466
Nov 27, 2025
8.02
8.12
8.02
8.10
7.66
3,499
Nov 26, 2025
8.02
8.04
7.98
8.02
7.58
10,983
Nov 25, 2025
8.00
8.06
7.98
8.06
7.62
6,622
Nov 24, 2025
8.04
8.04
8.00
8.02
7.58
3,428
Nov 21, 2025
8.04
8.06
7.98
8.04
7.60
7,578
Nov 20, 2025
8.12
8.12
7.98
8.06
7.62
5,425
Nov 19, 2025
8.08
8.12
8.06
8.12
7.68
4,683
Nov 18, 2025
8.12
8.14
8.06
8.10
7.66
17,435
Nov 17, 2025
8.08
8.10
8.02
8.10
7.66
7,719
Nov 14, 2025
7.98
8.10
7.98
8.02
7.58
8,806
Nov 13, 2025
8.08
8.10
8.00
8.00
7.57
3,922
Nov 12, 2025
8.14
8.14
7.96
8.08
7.64
3,658
Nov 11, 2025
8.12
8.16
7.96
8.12
7.68
9,870
Nov 10, 2025
8.02
8.34
7.98
8.06
7.62
57,594
Nov 7, 2025
7.94
7.94
7.72
7.84
7.41
11,050
Nov 6, 2025
8.02
8.02
7.92
7.96
7.53
3,049
Nov 5, 2025
8.06
8.06
8.00
8.00
7.57
12,051
Nov 4, 2025
8.08
8.10
8.02
8.08
7.64
4,554
Nov 3, 2025
8.06
8.10
8.02
8.08
7.64
2,292
