NRG

Nrj Historical Data

Company Name Stock Ticker Symbol Market Type
Nrj Group NRG Euronext Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.02 -0.32% 6.28 11:40:00
Open Price Low Price High Price Close Price Prev Close
6.30 6.28 6.34 6.28 6.30
more quote information »

NRG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.326.386.266.321,821-0.04-0.63%
1 Month6.566.566.146.352,544-0.28-4.27%
3 Months6.386.705.946.305,781-0.10-1.57%
6 Months6.126.725.926.315,7420.162.61%
1 Year5.806.905.286.119,1930.488.28%
3 Years6.046.904.505.9510,6560.243.97%
5 Years9.319.514.506.7210,336-3.03-32.55%

NRG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2022 6.30 -0.02 -0.32% 6.32 6.36 6.30 2,635
Nov 24 2022 6.32 -0.06 -0.94% 6.36 6.38 6.28 1,973
Nov 23 2022 6.38 0.02 0.31% 6.34 6.38 6.34 431
Nov 22 2022 6.36 0.06 0.95% 6.30 6.38 6.26 1,308
Nov 21 2022 6.30 -0.02 -0.32% 6.32 6.36 6.28 2,760
Nov 18 2022 6.32 0.04 0.64% 6.28 6.32 6.26 2,558
Nov 17 2022 6.28 0.04 0.64% 6.20 6.28 6.20 3,139
Nov 16 2022 6.24 -0.06 -0.95% 6.20 6.30 6.16 7,066
Nov 15 2022 6.30 0.04 0.64% 6.28 6.34 6.28 2,764
Nov 14 2022 6.26 -0.02 -0.32% 6.30 6.30 6.24 2,723
Nov 11 2022 6.28 -0.06 -0.95% 6.32 6.34 6.24 2,150
Nov 10 2022 6.34 0.00 0.0% 6.30 6.34 6.14 4,684
Nov 09 2022 6.34 -0.12 -1.86% 6.48 6.48 6.30 5,136
Nov 08 2022 6.46 0.02 0.31% 6.46 6.46 6.44 274
Nov 07 2022 6.44 -0.10 -1.53% 6.50 6.50 6.44 1,340
Nov 04 2022 6.54 0.06 0.93% 6.46 6.56 6.40 3,274
Nov 03 2022 6.48 0.00 0.0% 6.50 6.54 6.48 360
Nov 02 2022 6.48 -0.02 -0.31% 6.50 6.56 6.48 1,626
Nov 01 2022 6.50 -0.02 -0.31% 6.50 6.50 6.48 758
Oct 31 2022 6.52 -0.04 -0.61% 6.56 6.56 6.48 3,915
Oct 28 2022 6.56 -0.04 -0.61% 6.60 6.60 6.54 998
See More Historical Prices ยป
Your Recent History
EU
NRG
Nrj
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221128 18:56:13