Paris - Delayed Quote EUR

NRJ Group SA (NRG.PA)

Compare
7.02
+0.12
+(1.74%)
As of 3:09:26 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 4, 20256.967.026.907.027.027,318
Feb 3, 20256.987.006.826.906.9011,633
Jan 31, 20256.926.946.906.946.944,846
Jan 30, 20256.906.906.866.906.901,906
Jan 29, 20256.846.906.826.906.906,032
Jan 28, 20256.846.846.826.846.847,460
Jan 27, 20256.806.886.806.846.844,402
Jan 24, 20256.886.886.846.886.882,570
Jan 23, 20256.926.926.826.886.8811,519
Jan 22, 20256.946.966.926.946.944,003
Jan 21, 20256.966.966.946.946.94677
Jan 20, 20257.007.006.946.946.943,694
Jan 17, 20256.987.006.926.986.982,589
Jan 16, 20257.027.026.987.007.001,540
Jan 15, 20256.927.026.926.966.96391
Jan 14, 20256.866.986.866.926.922,682
Jan 13, 20256.846.906.806.866.862,909
Jan 10, 20257.007.006.706.846.8426,339
Jan 9, 20257.047.047.007.007.007,070
Jan 8, 20257.127.127.027.047.0414,820
Jan 7, 20257.107.167.087.127.124,021
Jan 6, 20257.067.107.027.107.103,939
Jan 3, 20257.047.067.007.027.024,084
Jan 2, 20257.007.046.987.047.042,583
Dec 31, 20246.967.006.947.007.001,028
Dec 30, 20246.926.966.886.946.945,249
Dec 27, 20247.007.006.806.946.948,375
Dec 24, 20246.967.006.947.007.001,755
Dec 23, 20246.946.986.946.966.967,899
Dec 20, 20247.107.106.967.007.006,240
Dec 19, 20247.167.227.107.107.103,537
Dec 18, 20247.207.227.167.227.2226,316
Dec 17, 20247.207.207.167.207.205,679
Dec 16, 20247.107.207.087.187.18109,842
Dec 13, 20247.207.207.127.147.14938
Dec 12, 20247.027.207.027.127.1222,404
Dec 11, 20247.007.006.947.007.0025,536
Dec 10, 20246.867.006.827.007.006,325
Dec 9, 20246.826.886.806.846.8420,100
Dec 6, 20246.846.866.826.826.827,468
Dec 5, 20246.846.886.826.846.842,048
Dec 4, 20246.846.906.786.846.8413,297
Dec 3, 20246.947.066.926.946.9414,412
Dec 2, 20246.927.006.927.007.003,798
Nov 29, 20246.946.966.946.966.965,763
Nov 28, 20246.946.986.946.966.9624,950
Nov 27, 20247.007.006.946.986.983,078
Nov 26, 20246.987.026.947.007.003,725
Nov 25, 20246.947.046.947.007.004,010
Nov 22, 20247.067.066.986.986.981,875
Nov 21, 20247.107.127.067.067.061,011
Nov 20, 20247.007.126.967.107.103,291
Nov 19, 20247.027.047.007.027.021,671
Nov 18, 20247.107.127.007.007.009,625
Nov 15, 20247.027.127.007.127.127,230
Nov 14, 20247.187.186.927.047.048,413
Nov 13, 20247.247.267.207.207.205,641
Nov 12, 20247.267.267.227.247.249,155
Nov 11, 20247.227.247.167.247.243,272
Nov 8, 20247.267.267.167.167.169,152
Nov 7, 20247.367.367.227.267.264,764
Nov 6, 20247.427.447.347.387.384,989
Nov 5, 20247.447.467.387.407.401,332
Nov 4, 20247.407.447.367.447.4412,197
Nov 1, 20247.487.487.407.407.403,445
Oct 31, 20247.507.527.467.487.481,190
Oct 30, 20247.547.547.507.527.52964
Oct 29, 20247.547.547.527.527.522,244
Oct 28, 20247.407.547.407.547.545,912
Oct 25, 20247.427.447.407.447.442,563
Oct 24, 20247.447.447.407.427.424,362
Oct 23, 20247.447.487.427.447.442,128
Oct 22, 20247.527.527.427.427.425,812
Oct 21, 20247.507.527.467.507.502,930
Oct 18, 20247.427.547.427.487.483,863
Oct 17, 20247.427.447.407.447.441,857
Oct 16, 20247.447.447.387.427.421,592
Oct 15, 20247.467.467.367.407.4026,528
Oct 14, 20247.607.607.367.467.4618,192
Oct 11, 20247.627.647.607.647.642,960
Oct 10, 20247.647.667.627.647.641,237
Oct 9, 20247.767.767.607.667.664,980
Oct 8, 20247.687.767.667.767.762,758
Oct 7, 20247.707.727.687.727.7240,201
Oct 4, 20247.807.807.627.707.704,136
Oct 3, 20247.787.847.747.767.761,288
Oct 2, 20247.787.907.767.787.7834,451
Oct 1, 20247.727.727.667.707.70957
Sep 30, 20247.707.727.667.727.723,234
Sep 27, 20247.647.667.527.627.625,837
Sep 26, 20247.607.667.587.627.623,242
Sep 25, 20247.607.607.587.607.605,107
Sep 24, 20247.647.647.607.627.621,660
Sep 23, 20247.687.687.587.647.644,964
Sep 20, 20247.687.687.667.667.663,129
Sep 19, 20247.687.707.667.667.662,160
Sep 18, 20247.627.707.627.707.703,797
Sep 17, 20247.667.707.627.627.622,610
Sep 16, 20247.767.767.647.687.687,065
Sep 13, 20247.747.767.707.707.7013,963
Sep 12, 20247.807.827.767.827.822,478
Sep 11, 20247.707.807.707.747.742,768
Sep 10, 20247.587.707.587.707.708,402
Sep 9, 20247.567.627.547.587.585,707
Sep 6, 20247.547.567.527.567.561,409
Sep 5, 20247.547.547.487.547.547,078
Sep 4, 20247.587.647.587.607.608,195
Sep 3, 20247.847.867.707.707.704,805
Sep 2, 20247.907.907.787.827.8211,830
Aug 30, 20247.967.967.907.907.902,854
Aug 29, 20248.008.007.907.967.9610,374
Aug 28, 20248.028.027.927.947.9436,721
Aug 27, 20248.008.027.968.028.022,341
Aug 26, 20248.048.048.008.008.003,290
Aug 23, 20248.008.047.967.987.981,466
Aug 22, 20248.008.088.008.008.001,526
Aug 21, 20248.108.128.008.008.006,133
Aug 20, 20248.088.208.028.168.1625,038
Aug 19, 20248.028.068.008.068.067,222
Aug 16, 20247.868.047.848.028.028,620
Aug 15, 20247.887.947.847.847.841,904
Aug 14, 20247.907.927.847.847.842,698
Aug 13, 20247.887.947.847.907.903,972
Aug 12, 20247.967.967.887.887.882,725
Aug 9, 20248.008.007.927.927.921,989
Aug 8, 20248.008.007.907.947.941,256
Aug 7, 20247.888.007.887.907.906,947
Aug 6, 20247.847.927.847.887.889,652
Aug 5, 20247.967.987.847.947.9412,201
Aug 2, 20248.028.047.928.048.0418,091
Aug 1, 20248.048.107.988.028.029,327
Jul 31, 20247.808.047.788.048.0432,526
Jul 30, 20247.707.847.707.787.7813,255
Jul 29, 20247.587.727.567.707.7040,637
Jul 26, 20247.387.567.327.527.5212,735
Jul 25, 20247.447.447.327.367.3615,465
Jul 24, 20248.168.247.447.507.50232,328
Jul 23, 20248.148.248.128.248.2467,978
Jul 22, 20248.008.167.988.148.1415,394
Jul 19, 20248.048.108.028.048.046,804
Jul 18, 20248.048.108.028.068.066,906
Jul 17, 20248.008.027.967.987.982,288
Jul 16, 20248.048.067.988.048.042,455
Jul 15, 20248.108.127.988.128.126,901
Jul 12, 20247.948.107.888.048.0412,332
Jul 11, 20247.807.947.787.947.949,646
Jul 10, 20247.807.827.787.787.78723
Jul 9, 20247.847.847.767.807.802,490
Jul 8, 20247.827.907.767.847.8462,920
Jul 5, 20247.727.807.707.807.808,148
Jul 4, 20247.727.807.727.747.744,232
Jul 3, 20247.607.747.607.707.7019,823
Jul 2, 20247.607.687.607.667.663,129
Jul 1, 20247.467.807.467.727.7218,904
Jun 28, 20247.527.607.487.487.4815,681
Jun 27, 20247.447.547.447.527.523,541
Jun 26, 20247.527.567.447.447.4411,656
Jun 25, 20247.507.547.507.507.504,872
Jun 24, 20247.427.667.427.547.5426,304
Jun 21, 20247.267.567.267.487.4829,127
Jun 20, 20247.227.267.227.267.269,605
Jun 19, 20247.387.467.047.247.2417,921
Jun 18, 20247.627.667.367.387.3813,407
Jun 17, 20247.727.747.427.647.6424,554
Jun 14, 20247.807.867.607.787.7829,427
Jun 13, 20247.747.867.627.867.8628,085
Jun 12, 20247.607.807.607.767.766,628
Jun 11, 20247.927.947.567.627.6212,369
Jun 10, 20248.068.067.927.927.926,904
Jun 7, 20248.108.107.988.068.067,837
Jun 6, 20248.008.168.008.168.1619,570
Jun 5, 20247.908.007.907.947.948,990
Jun 4, 20247.907.927.867.907.902,168
Jun 3, 2024 0.34 Dividend
Jun 3, 20247.927.927.867.907.909,024
May 31, 20248.008.007.908.007.664,738
May 30, 20247.988.007.888.007.668,969
May 29, 20247.768.007.767.947.6013,955
May 28, 20247.767.807.747.767.431,846
May 27, 20247.727.807.707.747.414,354
May 24, 20247.807.807.727.727.391,581
May 23, 20247.807.807.767.807.471,008
May 22, 20247.847.867.767.807.473,374
May 21, 20247.767.887.767.847.5112,511
May 20, 20247.827.827.787.787.451,455
May 17, 20247.807.827.747.787.452,888
May 16, 20247.747.827.747.807.4712,186
May 15, 20247.827.827.727.727.393,018
May 14, 20247.767.827.767.787.455,580
May 13, 20247.707.827.707.787.458,816
May 10, 20247.807.827.767.767.431,295
May 9, 20247.747.807.747.767.431,632
May 8, 20247.807.827.747.747.413,483
May 7, 20247.787.807.787.807.472,680
May 6, 20247.767.827.727.727.395,963
May 3, 20247.807.807.707.747.41104,015
May 2, 20247.807.827.567.607.2812,443
Apr 30, 20247.807.827.787.807.4732,383
Apr 29, 20247.547.707.547.707.3711,521
Apr 26, 20247.407.547.407.547.225,268
Apr 25, 20247.647.687.367.407.0925,176
Apr 24, 20247.767.767.667.667.333,683
Apr 23, 20247.787.807.747.747.411,656
Apr 22, 20247.807.807.767.787.453,666
Apr 19, 20247.807.807.787.787.451,554
Apr 18, 20247.807.807.767.767.432,132
Apr 17, 20247.807.807.767.807.47918
Apr 16, 20247.607.807.587.807.4720,503
Apr 15, 20247.687.747.607.607.286,436
Apr 12, 20247.607.707.547.607.2815,433
Apr 11, 20247.627.647.527.607.287,112
Apr 10, 20247.447.647.427.647.32163,599
Apr 9, 20247.407.447.387.447.1266,314
Apr 8, 20247.367.447.367.387.077,083
Apr 5, 20247.367.427.367.367.053,700
Apr 4, 20247.387.467.367.387.0713,701
Apr 3, 20247.507.507.327.367.0530,246
Apr 2, 20247.867.887.407.507.1875,410
Mar 28, 20247.887.907.827.867.537,037
Mar 27, 20247.847.887.807.887.557,787
Mar 26, 20247.867.867.807.847.512,471
Mar 25, 20247.767.867.767.807.474,427
Mar 22, 20247.647.867.647.807.4720,243
Mar 21, 20247.667.867.607.827.4971,450
Mar 20, 20247.547.587.487.487.1614,843
Mar 19, 20247.567.607.527.547.224,821
Mar 18, 20247.487.607.487.607.28117,751
Mar 15, 20247.447.547.447.547.2234,782
Mar 14, 20247.547.547.447.447.12865
Mar 13, 20247.407.547.407.507.1817,263
Mar 12, 20247.347.407.347.407.0936,669
Mar 11, 20247.367.407.307.347.0313,371
Mar 8, 20247.407.427.407.407.091,777
Mar 7, 20247.427.427.387.407.093,814
Mar 6, 20247.447.447.207.407.0929,368
Mar 5, 20247.507.507.367.447.129,757
Mar 4, 20247.487.547.487.507.183,717
Mar 1, 20247.527.587.487.527.206,121
Feb 29, 20247.587.647.567.567.246,534
Feb 28, 20247.707.707.547.587.2613,447
Feb 27, 20247.747.747.687.707.372,404
Feb 26, 20247.707.747.667.747.412,074
Feb 23, 20247.707.727.687.707.377,641
Feb 22, 20247.747.747.687.707.37155,047
Feb 21, 20247.707.727.647.727.39155,822
Feb 20, 20247.707.727.627.667.332,684
Feb 19, 20247.767.767.647.667.3377,030
Feb 16, 20247.647.707.647.667.3341,617
Feb 15, 20247.687.727.647.647.3213,280
Feb 14, 20247.727.727.647.687.352,180
Feb 13, 20247.647.747.647.727.391,971
Feb 12, 20247.627.647.607.647.322,776
Feb 9, 20247.687.687.627.627.3049,917
Feb 8, 20247.747.747.727.727.394,686
Feb 7, 20247.447.627.447.627.3011,087
Feb 6, 20247.587.607.467.467.144,292
Feb 5, 20247.707.707.587.587.264,559