Paris - Delayed Quote • EUR
NRJ Group SA (NRG.PA)
At close: April 26 at 5:35 PM GMT+2
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 |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 7.40 | 7.54 | 7.40 | 7.54 | 7.54 | 5,268 |
| Apr 25, 2024 | 7.64 | 7.68 | 7.36 | 7.40 | 7.40 | 25,176 |
| Apr 24, 2024 | 7.76 | 7.76 | 7.66 | 7.66 | 7.66 | 3,683 |
| Apr 23, 2024 | 7.78 | 7.80 | 7.74 | 7.74 | 7.74 | 1,656 |
| Apr 22, 2024 | 7.80 | 7.80 | 7.76 | 7.78 | 7.78 | 3,666 |
| Apr 19, 2024 | 7.80 | 7.80 | 7.78 | 7.78 | 7.78 | 1,554 |
| Apr 18, 2024 | 7.80 | 7.80 | 7.76 | 7.76 | 7.76 | 2,132 |
| Apr 17, 2024 | 7.80 | 7.80 | 7.76 | 7.80 | 7.80 | 918 |
| Apr 16, 2024 | 7.60 | 7.80 | 7.58 | 7.80 | 7.80 | 20,503 |
| Apr 15, 2024 | 7.68 | 7.74 | 7.60 | 7.60 | 7.60 | 6,436 |
| Apr 12, 2024 | 7.60 | 7.70 | 7.54 | 7.60 | 7.60 | 15,433 |
| Apr 11, 2024 | 7.62 | 7.64 | 7.52 | 7.60 | 7.60 | 7,112 |
| Apr 10, 2024 | 7.44 | 7.64 | 7.42 | 7.64 | 7.64 | 163,599 |
| Apr 9, 2024 | 7.40 | 7.44 | 7.38 | 7.44 | 7.44 | 66,314 |
| Apr 8, 2024 | 7.36 | 7.44 | 7.36 | 7.38 | 7.38 | 7,083 |
| Apr 5, 2024 | 7.36 | 7.42 | 7.36 | 7.36 | 7.36 | 3,700 |
| Apr 4, 2024 | 7.38 | 7.46 | 7.36 | 7.38 | 7.38 | 13,701 |
| Apr 3, 2024 | 7.50 | 7.50 | 7.32 | 7.36 | 7.36 | 30,246 |
| Apr 2, 2024 | 7.86 | 7.88 | 7.40 | 7.50 | 7.50 | 75,410 |
| Mar 28, 2024 | 7.88 | 7.90 | 7.82 | 7.86 | 7.86 | 7,037 |
| Mar 27, 2024 | 7.84 | 7.88 | 7.80 | 7.88 | 7.88 | 7,787 |
| Mar 26, 2024 | 7.86 | 7.86 | 7.80 | 7.84 | 7.84 | 2,471 |
| Mar 25, 2024 | 7.76 | 7.86 | 7.76 | 7.80 | 7.80 | 4,427 |
| Mar 22, 2024 | 7.64 | 7.86 | 7.64 | 7.80 | 7.80 | 20,243 |
| Mar 21, 2024 | 7.66 | 7.86 | 7.60 | 7.82 | 7.82 | 71,450 |
| Mar 20, 2024 | 7.54 | 7.58 | 7.48 | 7.48 | 7.48 | 14,843 |
| Mar 19, 2024 | 7.56 | 7.60 | 7.52 | 7.54 | 7.54 | 4,821 |
| Mar 18, 2024 | 7.48 | 7.60 | 7.48 | 7.60 | 7.60 | 117,751 |
| Mar 15, 2024 | 7.44 | 7.54 | 7.44 | 7.54 | 7.54 | 34,782 |
| Mar 14, 2024 | 7.54 | 7.54 | 7.44 | 7.44 | 7.44 | 865 |
| Mar 13, 2024 | 7.40 | 7.54 | 7.40 | 7.50 | 7.50 | 17,263 |
| Mar 12, 2024 | 7.34 | 7.40 | 7.34 | 7.40 | 7.40 | 36,669 |
| Mar 11, 2024 | 7.36 | 7.40 | 7.30 | 7.34 | 7.34 | 13,371 |
| Mar 8, 2024 | 7.40 | 7.42 | 7.40 | 7.40 | 7.40 | 1,777 |
| Mar 7, 2024 | 7.42 | 7.42 | 7.38 | 7.40 | 7.40 | 3,814 |
| Mar 6, 2024 | 7.44 | 7.44 | 7.20 | 7.40 | 7.40 | 29,368 |
| Mar 5, 2024 | 7.50 | 7.50 | 7.36 | 7.44 | 7.44 | 9,757 |
| Mar 4, 2024 | 7.48 | 7.54 | 7.48 | 7.50 | 7.50 | 3,717 |
| Mar 1, 2024 | 7.52 | 7.58 | 7.48 | 7.52 | 7.52 | 6,121 |
| Feb 29, 2024 | 7.58 | 7.64 | 7.56 | 7.56 | 7.56 | 6,534 |
| Feb 28, 2024 | 7.70 | 7.70 | 7.54 | 7.58 | 7.58 | 13,447 |
| Feb 27, 2024 | 7.74 | 7.74 | 7.68 | 7.70 | 7.70 | 2,404 |
| Feb 26, 2024 | 7.70 | 7.74 | 7.66 | 7.74 | 7.74 | 2,074 |
| Feb 23, 2024 | 7.70 | 7.72 | 7.68 | 7.70 | 7.70 | 7,641 |
| Feb 22, 2024 | 7.74 | 7.74 | 7.68 | 7.70 | 7.70 | 155,047 |
| Feb 21, 2024 | 7.70 | 7.72 | 7.64 | 7.72 | 7.72 | 155,822 |
| Feb 20, 2024 | 7.70 | 7.72 | 7.62 | 7.66 | 7.66 | 2,684 |
| Feb 19, 2024 | 7.76 | 7.76 | 7.64 | 7.66 | 7.66 | 77,030 |
| Feb 16, 2024 | 7.64 | 7.70 | 7.64 | 7.66 | 7.66 | 41,617 |
| Feb 15, 2024 | 7.68 | 7.72 | 7.64 | 7.64 | 7.64 | 13,280 |
| Feb 14, 2024 | 7.72 | 7.72 | 7.64 | 7.68 | 7.68 | 2,180 |
| Feb 13, 2024 | 7.64 | 7.74 | 7.64 | 7.72 | 7.72 | 1,971 |
| Feb 12, 2024 | 7.62 | 7.64 | 7.60 | 7.64 | 7.64 | 2,776 |
| Feb 9, 2024 | 7.68 | 7.68 | 7.62 | 7.62 | 7.62 | 49,917 |
| Feb 8, 2024 | 7.74 | 7.74 | 7.72 | 7.72 | 7.72 | 4,686 |
| Feb 7, 2024 | 7.44 | 7.62 | 7.44 | 7.62 | 7.62 | 11,087 |
| Feb 6, 2024 | 7.58 | 7.60 | 7.46 | 7.46 | 7.46 | 4,292 |
| Feb 5, 2024 | 7.70 | 7.70 | 7.58 | 7.58 | 7.58 | 4,559 |
| Feb 2, 2024 | 7.72 | 7.76 | 7.60 | 7.66 | 7.66 | 6,668 |
| Feb 1, 2024 | 7.90 | 7.90 | 7.72 | 7.76 | 7.76 | 6,028 |
| Jan 31, 2024 | 7.80 | 7.88 | 7.80 | 7.88 | 7.88 | 11,152 |
| Jan 30, 2024 | 7.60 | 7.82 | 7.60 | 7.82 | 7.82 | 14,462 |
| Jan 29, 2024 | 7.44 | 7.62 | 7.44 | 7.60 | 7.60 | 18,934 |
| Jan 26, 2024 | 7.48 | 7.48 | 7.42 | 7.48 | 7.48 | 7,479 |
| Jan 25, 2024 | 7.48 | 7.48 | 7.36 | 7.44 | 7.44 | 5,422 |
| Jan 24, 2024 | 7.44 | 7.48 | 7.44 | 7.44 | 7.44 | 6,342 |
| Jan 23, 2024 | 7.44 | 7.46 | 7.38 | 7.42 | 7.42 | 6,042 |
| Jan 22, 2024 | 7.40 | 7.44 | 7.36 | 7.44 | 7.44 | 3,907 |
| Jan 19, 2024 | 7.50 | 7.54 | 7.36 | 7.40 | 7.40 | 7,823 |
| Jan 18, 2024 | 7.30 | 7.54 | 7.30 | 7.50 | 7.50 | 14,094 |
| Jan 17, 2024 | 7.24 | 7.32 | 7.24 | 7.30 | 7.30 | 8,735 |
| Jan 16, 2024 | 7.20 | 7.30 | 7.20 | 7.26 | 7.26 | 7,785 |
| Jan 15, 2024 | 7.22 | 7.24 | 7.20 | 7.22 | 7.22 | 1,891 |
| Jan 12, 2024 | 7.22 | 7.24 | 7.20 | 7.20 | 7.20 | 3,488 |
| Jan 11, 2024 | 7.26 | 7.26 | 7.22 | 7.22 | 7.22 | 1,487 |
| Jan 10, 2024 | 7.22 | 7.26 | 7.22 | 7.26 | 7.26 | 959 |
| Jan 9, 2024 | 7.22 | 7.26 | 7.22 | 7.24 | 7.24 | 5,649 |
| Jan 8, 2024 | 7.22 | 7.26 | 7.22 | 7.22 | 7.22 | 2,433 |
| Jan 5, 2024 | 7.30 | 7.30 | 7.22 | 7.26 | 7.26 | 4,642 |
| Jan 4, 2024 | 7.30 | 7.34 | 7.28 | 7.28 | 7.28 | 11,498 |
| Jan 3, 2024 | 7.36 | 7.38 | 7.22 | 7.22 | 7.22 | 49,307 |
| Jan 2, 2024 | 7.34 | 7.38 | 7.34 | 7.36 | 7.36 | 5,553 |
| Dec 29, 2023 | 7.36 | 7.36 | 7.30 | 7.34 | 7.34 | 2,152 |
| Dec 28, 2023 | 7.38 | 7.40 | 7.34 | 7.34 | 7.34 | 3,578 |
| Dec 27, 2023 | 7.30 | 7.40 | 7.28 | 7.36 | 7.36 | 8,870 |
| Dec 22, 2023 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | 71,220 |
| Dec 21, 2023 | 7.20 | 7.22 | 7.18 | 7.22 | 7.22 | 1,924 |
| Dec 20, 2023 | 7.16 | 7.22 | 7.16 | 7.22 | 7.22 | 4,499 |
| Dec 19, 2023 | 7.16 | 7.24 | 7.12 | 7.18 | 7.18 | 15,305 |
| Dec 18, 2023 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | 6,081 |
| Dec 15, 2023 | 7.12 | 7.20 | 7.08 | 7.12 | 7.12 | 20,253 |
| Dec 14, 2023 | 7.02 | 7.22 | 7.02 | 7.06 | 7.06 | 23,858 |
| Dec 13, 2023 | 7.10 | 7.10 | 7.02 | 7.06 | 7.06 | 3,255 |
| Dec 12, 2023 | 7.18 | 7.18 | 7.06 | 7.06 | 7.06 | 14,820 |
| Dec 11, 2023 | 7.12 | 7.20 | 7.08 | 7.20 | 7.20 | 19,627 |
| Dec 8, 2023 | 7.12 | 7.12 | 7.02 | 7.10 | 7.10 | 12,528 |
| Dec 7, 2023 | 7.06 | 7.18 | 7.06 | 7.08 | 7.08 | 11,940 |
| Dec 6, 2023 | 7.02 | 7.06 | 6.98 | 7.04 | 7.04 | 3,727 |
| Dec 5, 2023 | 7.00 | 7.02 | 6.94 | 7.02 | 7.02 | 14,999 |
| Dec 4, 2023 | 7.00 | 7.00 | 6.96 | 7.00 | 7.00 | 24,412 |
| Dec 1, 2023 | 7.00 | 7.00 | 6.96 | 7.00 | 7.00 | 8,066 |
| Nov 30, 2023 | 7.00 | 7.00 | 6.92 | 6.98 | 6.98 | 1,057 |
| Nov 29, 2023 | 6.94 | 7.00 | 6.94 | 6.98 | 6.98 | 3,406 |
| Nov 28, 2023 | 6.98 | 7.00 | 6.86 | 6.98 | 6.98 | 6,405 |
| Nov 27, 2023 | 6.86 | 6.98 | 6.84 | 6.96 | 6.96 | 10,020 |
| Nov 24, 2023 | 6.88 | 6.88 | 6.80 | 6.82 | 6.82 | 17,081 |
| Nov 23, 2023 | 6.96 | 6.98 | 6.80 | 6.86 | 6.86 | 26,792 |
| Nov 22, 2023 | 6.98 | 7.00 | 6.96 | 7.00 | 7.00 | 40,988 |
| Nov 21, 2023 | 7.00 | 7.00 | 6.94 | 6.94 | 6.94 | 26,970 |
| Nov 20, 2023 | 7.00 | 7.00 | 6.88 | 6.94 | 6.94 | 27,283 |
| Nov 17, 2023 | 7.00 | 7.00 | 6.90 | 6.96 | 6.96 | 28,153 |
| Nov 16, 2023 | 6.98 | 7.00 | 6.98 | 7.00 | 7.00 | 16,272 |
| Nov 15, 2023 | 7.04 | 7.04 | 6.96 | 6.96 | 6.96 | 12,345 |
| Nov 14, 2023 | 7.00 | 7.08 | 6.98 | 7.02 | 7.02 | 14,062 |
| Nov 13, 2023 | 6.98 | 7.12 | 6.96 | 7.12 | 7.12 | 57,305 |
| Nov 10, 2023 | 6.98 | 6.98 | 6.90 | 6.98 | 6.98 | 6,592 |
| Nov 9, 2023 | 6.82 | 7.20 | 6.82 | 6.96 | 6.96 | 54,462 |
| Nov 8, 2023 | 6.76 | 6.76 | 6.68 | 6.70 | 6.70 | 4,927 |
| Nov 7, 2023 | 6.70 | 6.82 | 6.70 | 6.74 | 6.74 | 4,452 |
| Nov 6, 2023 | 6.70 | 6.78 | 6.62 | 6.74 | 6.74 | 5,991 |
| Nov 3, 2023 | 6.74 | 6.74 | 6.66 | 6.72 | 6.72 | 1,557 |
| Nov 2, 2023 | 6.42 | 6.80 | 6.42 | 6.72 | 6.72 | 34,769 |
| Nov 1, 2023 | 6.42 | 6.46 | 6.42 | 6.46 | 6.46 | 528 |
| Oct 31, 2023 | 6.46 | 6.50 | 6.44 | 6.44 | 6.44 | 5,617 |
| Oct 30, 2023 | 6.20 | 6.48 | 6.20 | 6.48 | 6.48 | 73,454 |
| Oct 27, 2023 | 6.40 | 6.42 | 6.22 | 6.22 | 6.22 | 10,652 |
| Oct 26, 2023 | 6.30 | 6.42 | 6.28 | 6.42 | 6.42 | 17,041 |
| Oct 25, 2023 | 6.32 | 6.36 | 6.28 | 6.32 | 6.32 | 9,904 |
| Oct 24, 2023 | 6.44 | 6.50 | 6.34 | 6.36 | 6.36 | 35,454 |
| Oct 23, 2023 | 6.54 | 6.54 | 6.44 | 6.46 | 6.46 | 4,241 |
| Oct 20, 2023 | 6.58 | 6.64 | 6.54 | 6.54 | 6.54 | 5,058 |
| Oct 19, 2023 | 6.70 | 6.70 | 6.52 | 6.66 | 6.66 | 11,400 |
| Oct 18, 2023 | 6.80 | 6.80 | 6.66 | 6.66 | 6.66 | 15,520 |
| Oct 17, 2023 | 6.84 | 6.84 | 6.78 | 6.78 | 6.78 | 4,817 |
| Oct 16, 2023 | 6.82 | 6.86 | 6.80 | 6.84 | 6.84 | 2,987 |
| Oct 13, 2023 | 6.86 | 6.90 | 6.82 | 6.84 | 6.84 | 1,497 |
| Oct 12, 2023 | 6.94 | 6.94 | 6.88 | 6.88 | 6.88 | 8,788 |
| Oct 11, 2023 | 7.00 | 7.02 | 6.90 | 6.92 | 6.92 | 3,125 |
| Oct 10, 2023 | 6.92 | 6.98 | 6.88 | 6.98 | 6.98 | 2,656 |
| Oct 9, 2023 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | 1,531 |
| Oct 6, 2023 | 6.88 | 6.94 | 6.80 | 6.94 | 6.94 | 18,524 |
| Oct 5, 2023 | 6.90 | 6.94 | 6.86 | 6.86 | 6.86 | 1,934 |
| Oct 4, 2023 | 6.88 | 6.94 | 6.86 | 6.94 | 6.94 | 1,777 |
| Oct 3, 2023 | 6.88 | 6.90 | 6.88 | 6.88 | 6.88 | 2,296 |
| Oct 2, 2023 | 6.96 | 6.96 | 6.86 | 6.94 | 6.94 | 8,047 |
| Sep 29, 2023 | 7.04 | 7.18 | 6.96 | 6.98 | 6.98 | 9,707 |
| Sep 28, 2023 | 7.00 | 7.14 | 7.00 | 7.06 | 7.06 | 6,084 |
| Sep 27, 2023 | 6.96 | 7.02 | 6.96 | 7.00 | 7.00 | 1,112 |
| Sep 26, 2023 | 6.96 | 7.00 | 6.96 | 7.00 | 7.00 | 4,408 |
| Sep 25, 2023 | 7.06 | 7.06 | 6.96 | 6.96 | 6.96 | 7,169 |
| Sep 22, 2023 | 7.04 | 7.06 | 7.00 | 7.06 | 7.06 | 1,799 |
| Sep 21, 2023 | 6.98 | 7.04 | 6.96 | 7.04 | 7.04 | 3,161 |
| Sep 20, 2023 | 6.96 | 7.04 | 6.96 | 7.00 | 7.00 | 7,843 |
| Sep 19, 2023 | 6.96 | 6.98 | 6.94 | 6.96 | 6.96 | 1,497 |
| Sep 18, 2023 | 7.12 | 7.12 | 6.96 | 6.96 | 6.96 | 16,339 |
| Sep 15, 2023 | 7.14 | 7.14 | 7.02 | 7.02 | 7.02 | 1,224 |
| Sep 14, 2023 | 7.14 | 7.14 | 6.98 | 7.00 | 7.00 | 14,341 |
| Sep 13, 2023 | 6.98 | 7.12 | 6.96 | 7.12 | 7.12 | 45,461 |
| Sep 12, 2023 | 6.94 | 6.96 | 6.90 | 6.96 | 6.96 | 1,033 |
| Sep 11, 2023 | 6.92 | 6.94 | 6.90 | 6.94 | 6.94 | 3,567 |
| Sep 8, 2023 | 6.94 | 7.00 | 6.92 | 6.92 | 6.92 | 8,254 |
| Sep 7, 2023 | 6.96 | 6.96 | 6.94 | 6.94 | 6.94 | 4,056 |
| Sep 6, 2023 | 7.00 | 7.00 | 6.82 | 6.92 | 6.92 | 8,689 |
| Sep 5, 2023 | 6.74 | 7.00 | 6.72 | 6.90 | 6.90 | 17,922 |
| Sep 4, 2023 | 6.70 | 6.74 | 6.70 | 6.74 | 6.74 | 1,199 |
| Sep 1, 2023 | 6.80 | 6.80 | 6.66 | 6.72 | 6.72 | 11,924 |
| Aug 31, 2023 | 6.78 | 6.80 | 6.72 | 6.72 | 6.72 | 2,085 |
| Aug 30, 2023 | 6.80 | 6.82 | 6.74 | 6.74 | 6.74 | 4,819 |
| Aug 29, 2023 | 6.80 | 6.84 | 6.76 | 6.82 | 6.82 | 2,753 |
| Aug 28, 2023 | 6.82 | 6.88 | 6.80 | 6.82 | 6.82 | 2,643 |
| Aug 25, 2023 | 6.84 | 6.84 | 6.80 | 6.80 | 6.80 | 5,321 |
| Aug 24, 2023 | 6.96 | 6.96 | 6.76 | 6.84 | 6.84 | 8,898 |
| Aug 23, 2023 | 6.90 | 6.92 | 6.90 | 6.90 | 6.90 | 804 |
| Aug 22, 2023 | 6.96 | 6.96 | 6.88 | 6.88 | 6.88 | 2,761 |
| Aug 21, 2023 | 6.94 | 6.94 | 6.86 | 6.90 | 6.90 | 969 |
| Aug 18, 2023 | 6.88 | 6.92 | 6.80 | 6.92 | 6.92 | 5,637 |
| Aug 17, 2023 | 6.88 | 6.88 | 6.86 | 6.88 | 6.88 | 267 |
| Aug 16, 2023 | 6.88 | 6.92 | 6.88 | 6.88 | 6.88 | 1,522 |
| Aug 15, 2023 | 6.86 | 6.92 | 6.86 | 6.88 | 6.88 | 512 |
| Aug 14, 2023 | 6.90 | 6.94 | 6.86 | 6.86 | 6.86 | 4,571 |
| Aug 11, 2023 | 7.00 | 7.00 | 6.90 | 6.96 | 6.96 | 6,445 |
| Aug 10, 2023 | 6.92 | 7.00 | 6.92 | 6.98 | 6.98 | 13,055 |
| Aug 9, 2023 | 6.88 | 6.92 | 6.86 | 6.92 | 6.92 | 2,489 |
| Aug 8, 2023 | 6.92 | 7.00 | 6.88 | 6.88 | 6.88 | 25,529 |
| Aug 7, 2023 | 6.86 | 6.94 | 6.86 | 6.94 | 6.94 | 1,684 |
| Aug 4, 2023 | 6.90 | 6.90 | 6.78 | 6.84 | 6.84 | 3,356 |
| Aug 3, 2023 | 6.86 | 6.90 | 6.78 | 6.90 | 6.90 | 9,504 |
| Aug 2, 2023 | 6.94 | 6.94 | 6.82 | 6.84 | 6.84 | 3,455 |
| Aug 1, 2023 | 6.88 | 6.90 | 6.82 | 6.82 | 6.82 | 4,198 |
| Jul 31, 2023 | 6.90 | 6.90 | 6.82 | 6.88 | 6.88 | 4,183 |
| Jul 28, 2023 | 6.82 | 6.96 | 6.82 | 6.88 | 6.88 | 22,590 |
| Jul 27, 2023 | 6.90 | 6.90 | 6.82 | 6.82 | 6.82 | 5,488 |
| Jul 26, 2023 | 6.98 | 6.98 | 6.90 | 6.90 | 6.90 | 1,740 |
| Jul 25, 2023 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 941 |
| Jul 24, 2023 | 6.96 | 7.00 | 6.94 | 6.98 | 6.98 | 3,063 |
| Jul 21, 2023 | 6.96 | 7.00 | 6.90 | 6.94 | 6.94 | 1,980 |
| Jul 20, 2023 | 6.96 | 6.96 | 6.92 | 6.92 | 6.92 | 600 |
| Jul 19, 2023 | 6.98 | 7.00 | 6.98 | 6.98 | 6.98 | 957 |
| Jul 18, 2023 | 6.98 | 7.00 | 6.98 | 7.00 | 7.00 | 9,106 |
| Jul 17, 2023 | 7.00 | 7.00 | 6.98 | 7.00 | 7.00 | 2,575 |
| Jul 14, 2023 | 6.98 | 7.00 | 6.98 | 6.98 | 6.98 | 796 |
| Jul 13, 2023 | 6.92 | 7.00 | 6.90 | 6.98 | 6.98 | 9,271 |
| Jul 12, 2023 | 6.98 | 7.04 | 6.86 | 6.90 | 6.90 | 23,610 |
| Jul 11, 2023 | 6.98 | 6.98 | 6.92 | 6.94 | 6.94 | 967 |
| Jul 10, 2023 | 7.00 | 7.00 | 6.92 | 6.98 | 6.98 | 8,974 |
| Jul 7, 2023 | 6.94 | 7.00 | 6.90 | 7.00 | 7.00 | 48,645 |
| Jul 6, 2023 | 6.94 | 6.96 | 6.80 | 6.80 | 6.80 | 7,842 |
| Jul 5, 2023 | 6.82 | 6.94 | 6.82 | 6.92 | 6.92 | 954 |
| Jul 4, 2023 | 6.84 | 7.00 | 6.80 | 7.00 | 7.00 | 6,906 |
| Jul 3, 2023 | 6.86 | 6.90 | 6.84 | 6.88 | 6.88 | 3,183 |
| Jun 30, 2023 | 6.88 | 6.90 | 6.88 | 6.88 | 6.88 | 1,896 |
| Jun 29, 2023 | 6.90 | 6.94 | 6.86 | 6.92 | 6.92 | 1,024 |
| Jun 28, 2023 | 6.84 | 6.94 | 6.84 | 6.94 | 6.94 | 2,785 |
| Jun 27, 2023 | 6.92 | 6.92 | 6.86 | 6.86 | 6.86 | 10,262 |
| Jun 26, 2023 | 6.92 | 6.92 | 6.82 | 6.88 | 6.88 | 7,009 |
| Jun 23, 2023 | 6.88 | 6.96 | 6.80 | 6.88 | 6.88 | 14,647 |
| Jun 22, 2023 | 6.92 | 7.00 | 6.90 | 7.00 | 7.00 | 2,465 |
| Jun 21, 2023 | 6.90 | 6.92 | 6.90 | 6.92 | 6.92 | 356 |
| Jun 20, 2023 | 6.92 | 6.92 | 6.86 | 6.88 | 6.88 | 756 |
| Jun 19, 2023 | 6.96 | 6.96 | 6.86 | 6.90 | 6.90 | 5,079 |
| Jun 16, 2023 | 6.98 | 7.04 | 6.94 | 6.96 | 6.96 | 4,025 |
| Jun 15, 2023 | 6.96 | 7.02 | 6.94 | 6.94 | 6.94 | 15,276 |
| Jun 14, 2023 | 6.96 | 6.96 | 6.92 | 6.96 | 6.96 | 1,312 |
| Jun 13, 2023 | 6.98 | 6.98 | 6.90 | 6.96 | 6.96 | 6,981 |
| Jun 12, 2023 | 6.96 | 6.98 | 6.94 | 6.98 | 6.98 | 3,637 |
| Jun 9, 2023 | 6.98 | 6.98 | 6.92 | 6.94 | 6.94 | 10,726 |
| Jun 8, 2023 | 6.92 | 6.96 | 6.90 | 6.96 | 6.96 | 6,566 |
| Jun 7, 2023 | 7.00 | 7.00 | 6.80 | 6.92 | 6.92 | 12,048 |
| Jun 6, 2023 | 6.68 | 6.74 | 6.66 | 6.74 | 6.74 | 1,684 |
| Jun 5, 2023 | 6.58 | 6.70 | 6.56 | 6.66 | 6.66 | 6,660 |
| Jun 2, 2023 | 6.64 | 6.66 | 6.40 | 6.54 | 6.54 | 13,379 |
| Jun 1, 2023 | 6.64 | 6.64 | 6.62 | 6.62 | 6.62 | 430 |
| May 31, 2023 | 0.26 Dividend | |||||
| May 31, 2023 | 6.78 | 6.78 | 6.58 | 6.62 | 6.62 | 8,702 |
| May 30, 2023 | 7.00 | 7.00 | 6.86 | 6.94 | 6.68 | 6,904 |
| May 29, 2023 | 6.98 | 7.00 | 6.86 | 6.90 | 6.64 | 3,485 |
| May 26, 2023 | 6.90 | 6.90 | 6.84 | 6.84 | 6.58 | 332 |
| May 25, 2023 | 6.84 | 6.90 | 6.84 | 6.90 | 6.64 | 1,351 |
| May 24, 2023 | 6.96 | 7.04 | 6.82 | 6.90 | 6.64 | 6,305 |
| May 23, 2023 | 7.00 | 7.00 | 6.90 | 6.92 | 6.66 | 3,676 |
| May 22, 2023 | 7.00 | 7.06 | 6.90 | 7.02 | 6.76 | 7,105 |
| May 19, 2023 | 7.00 | 7.00 | 6.94 | 6.96 | 6.70 | 7,048 |
| May 18, 2023 | 6.98 | 7.00 | 6.96 | 6.98 | 6.72 | 1,040 |
| May 17, 2023 | 6.96 | 7.00 | 6.96 | 6.98 | 6.72 | 10,676 |
| May 16, 2023 | 6.98 | 6.98 | 6.88 | 6.98 | 6.72 | 9,291 |
| May 15, 2023 | 6.90 | 6.94 | 6.86 | 6.94 | 6.68 | 5,247 |
| May 12, 2023 | 7.10 | 7.10 | 6.88 | 6.92 | 6.66 | 16,677 |
| May 11, 2023 | 7.10 | 7.12 | 6.96 | 6.96 | 6.70 | 17,445 |
| May 10, 2023 | 7.06 | 7.10 | 7.00 | 7.06 | 6.80 | 1,422 |
| May 9, 2023 | 7.06 | 7.10 | 7.00 | 7.04 | 6.78 | 1,164 |
| May 8, 2023 | 7.06 | 7.06 | 7.02 | 7.04 | 6.78 | 1,561 |
| May 5, 2023 | 7.08 | 7.14 | 7.00 | 7.00 | 6.74 | 6,339 |
| May 4, 2023 | 7.00 | 7.10 | 6.96 | 7.04 | 6.78 | 6,746 |
| May 3, 2023 | 7.00 | 7.02 | 6.96 | 6.96 | 6.70 | 1,544 |
| May 2, 2023 | 6.98 | 7.00 | 6.88 | 6.98 | 6.72 | 2,193 |
| Apr 28, 2023 | 6.98 | 7.00 | 6.92 | 6.98 | 6.72 | 1,942 |
| Apr 27, 2023 | 6.92 | 7.00 | 6.92 | 6.96 | 6.70 | 4,638 |
| Apr 26, 2023 | 7.00 | 7.00 | 6.84 | 6.98 | 6.72 | 4,534 |
Related Tickers
4676.T Fuji Media Holdings, Inc.
1,858.00
-0.05%
MMT.PA Métropole Télévision S.A.
14.50
+1.26%
TFI.PA TF1 SA
8.52
+0.59%
LSXMB The Liberty SiriusXM Group
24.28
-0.37%
SSP The E.W. Scripps Company
3.7000
+0.27%
IHRT iHeartMedia, Inc.
2.1400
+1.90%
TGNA TEGNA Inc.
13.54
-0.81%
GTN Gray Television, Inc.
5.61
-2.77%