tiprankstipranks
NRJ Group (DE:NR8)
FRANKFURT:NR8
Germany Market
NR8
NRJ Group
RESEARCH TOOLSreports

NRJ Group (NR8) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
6.16
6.16
6.16
6.16
6.16
-1.28%
0
0.00
Sep 10, 2026
6.24
6.24
6.24
6.24
6.24
-0.64%
0
0.00
Sep 09, 2026
6.28
6.28
6.28
6.28
6.28
-0.63%
0
0.00
Sep 08, 2026
6.32
6.32
6.32
6.32
6.32
+0.64%
0
0.00
Sep 07, 2026
6.28
6.28
6.28
6.28
6.28
-0.95%
0
0.00
Sep 04, 2026
6.34
6.34
6.34
6.34
6.34
-0.31%
0
0.00
Sep 03, 2026
6.36
6.36
6.36
6.36
6.36
+0.63%
0
0.00
Sep 02, 2026
6.32
6.32
6.32
6.32
6.32
-0.63%
0
0.00
Sep 01, 2026
6.36
6.36
6.36
6.36
6.36
0.00%
0
0.00
Aug 31, 2026
6.36
6.36
6.36
6.36
6.36
0.00%
0
0.00
Aug 28, 2026
6.36
6.36
6.36
6.36
6.36
-0.63%
0
0.00
Aug 27, 2026
6.40
6.40
6.40
6.40
6.40
0.00%
0
0.00
Aug 26, 2026
6.40
6.40
6.40
6.40
6.40
-0.31%
0
0.00
Aug 25, 2026
6.42
6.42
6.42
6.42
6.42
+0.31%
0
0.00
Aug 24, 2026
6.40
6.40
6.40
6.40
6.40
-0.31%
0
0.00
Aug 21, 2026
6.42
6.42
6.42
6.42
6.42
-0.31%
0
0.00
Aug 20, 2026
6.44
6.44
6.44
6.44
6.44
-0.62%
0
0.00
Aug 19, 2026
6.48
6.48
6.48
6.48
6.48
+1.25%
0
0.00
Aug 18, 2026
6.40
6.40
6.40
6.40
6.40
0.00%
0
0.00
Aug 17, 2026
6.40
6.40
6.40
6.40
6.40
-0.31%
0
0.00
Aug 14, 2026
6.42
6.42
6.42
6.42
6.42
-0.31%
0
0.00
Aug 13, 2026
6.44
6.44
6.44
6.44
6.44
0.00%
0
0.00
Aug 12, 2026
6.44
6.44
6.44
6.44
6.44
-0.31%
0
0.00
Aug 11, 2026
6.46
6.46
6.46
6.46
6.46
0.00%
0
0.00
Aug 10, 2026
6.46
6.46
6.46
6.46
6.46
-0.31%
0
0.00
Aug 07, 2026
6.48
6.48
6.48
6.48
6.48
-2.41%
0
0.00
Aug 06, 2026
6.50
6.64
6.50
6.64
6.64
+1.84%
423
11.04
Aug 05, 2026
6.52
6.52
6.52
6.52
6.52
-1.21%
0
0.00
Aug 04, 2026
6.60
6.60
6.60
6.60
6.60
-1.49%
0
0.00
Aug 03, 2026
6.70
6.70
6.70
6.70
6.70
-0.59%
0
0.00
Jul 31, 2026
6.74
6.74
6.74
6.74
6.74
+0.60%
0
0.00
Jul 30, 2026
6.70
6.70
6.70
6.70
6.70
+1.21%
0
0.00
Jul 29, 2026
6.62
6.62
6.62
6.62
6.62
0.00%
0
0.00
Jul 28, 2026
6.62
6.62
6.62
6.62
6.62
-1.19%
0
0.00
Jul 27, 2026
6.70
6.70
6.70
6.70
6.70
0.00%
0
0.00
Jul 24, 2026
6.70
6.70
6.70
6.70
6.70
+0.30%
0
0.00
Jul 23, 2026
6.68
6.68
6.68
6.68
6.68
-1.18%
0
0.00
Jul 22, 2026
6.76
6.76
6.76
6.76
6.76
-0.88%
0
0.00
Jul 21, 2026
6.82
6.82
6.82
6.82
6.82
-0.87%
0
0.00
Jul 20, 2026
6.88
6.88
6.88
6.88
6.88
+1.18%
0
0.00
Jul 17, 2026
6.80
6.80
6.80
6.80
6.80
+1.19%
0
0.00
Jul 16, 2026
6.72
6.72
6.72
6.72
6.72
-0.59%
0
0.00
Jul 15, 2026
6.76
6.76
6.76
6.76
6.76
+0.30%
0
0.00
Jul 14, 2026
6.74
6.74
6.74
6.74
6.74
0.00%
0
0.00
Jul 13, 2026
6.74
6.74
6.74
6.74
6.74
-0.59%
0
0.00
Jul 10, 2026
6.78
6.78
6.78
6.78
6.78
0.00%
0
0.00
Jul 09, 2026
6.78
6.78
6.78
6.78
6.78
+1.50%
0
0.00
Jul 08, 2026
6.68
6.68
6.68
6.68
6.68
-0.60%
0
0.00
Jul 07, 2026
6.72
6.72
6.72
6.72
6.72
+0.60%
0
0.00
Jul 06, 2026
6.68
6.68
6.68
6.68
6.68
+0.30%
0
0.00
Rows:
50