NRG

Nrj Historical Data

Best deals to access real time data!
Euronext
Monthly Subscription
for only
$13.29
Euronext Level 2
Monthly Subscription
for only
$29.55
VAT not included
Company Name Stock Ticker Symbol Market Type
Nrj Group NRG Euronext Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 5.86 06:31:53
Open Price Low Price High Price Close Price Prev Close
5.86 5.80 5.94 5.86
more quote information »

NRG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.926.045.745.9520,174-0.06-1.01%
1 Month5.606.045.565.8121,2840.264.64%
3 Months5.786.105.525.8724,0540.081.38%
6 Months6.046.345.525.8817,873-0.18-2.98%
1 Year6.326.605.526.0213,483-0.46-7.28%
3 Years7.468.104.526.0710,656-1.60-21.45%
5 Years10.0011.994.527.3310,380-4.14-41.4%

NRG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 25 2022 5.86 -0.04 -0.68% 5.88 5.90 5.74 13,037
Jan 24 2022 5.90 0.00 0.0% 5.88 5.94 5.76 14,382
Jan 21 2022 5.90 -0.06 -1.01% 5.92 5.96 5.88 3,994
Jan 20 2022 5.96 -0.06 -1.0% 6.02 6.02 5.92 46,072
Jan 19 2022 6.02 0.06 1.01% 5.92 6.04 5.86 23,387
Jan 18 2022 5.96 0.02 0.34% 5.92 5.98 5.84 16,766
Jan 17 2022 5.94 0.12 2.06% 5.80 5.94 5.76 27,411
Jan 14 2022 5.82 0.00 0.0% 5.86 5.86 5.78 4,267
Jan 13 2022 5.82 -0.02 -0.34% 5.90 5.90 5.80 3,962
Jan 12 2022 5.84 -0.04 -0.68% 5.86 5.92 5.82 3,669
Jan 11 2022 5.88 0.08 1.38% 5.76 5.88 5.76 16,800
Jan 10 2022 5.80 0.08 1.4% 5.74 5.86 5.74 27,321
Jan 07 2022 5.72 0.02 0.35% 5.68 5.80 5.68 13,241
Jan 06 2022 5.70 0.00 0.0% 5.66 5.74 5.60 63,571
Jan 05 2022 5.70 -0.02 -0.35% 5.74 5.74 5.70 8,411
Jan 04 2022 5.72 0.00 0.0% 5.80 5.80 5.68 86,736
Jan 03 2022 5.72 0.10 1.78% 5.64 5.90 5.64 42,081
Dec 31 2021 5.62 0.02 0.36% 5.58 5.62 5.58 980
Dec 30 2021 5.60 0.04 0.72% 5.56 5.60 5.56 4,489
Dec 29 2021 5.56 -0.04 -0.71% 5.60 5.60 5.56 5,100
Dec 28 2021 5.60 0.00 0.0% 5.60 5.60 5.58 11,899
Dec 27 2021 5.60 0.00 0.0% 5.58 5.60 5.56 11,315
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.

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

P: V: D:20220126 11:58:30