Euronext Paris · NRG · stock
NRJ Group SA (NRG) stock price history
Every Euronext Paris trading session of NRJ Group SA from Jun 16, 2000 to Nov 13, 2026: 6,711 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NRG adjusted close, 2000 to 2026
- €33.70
- All time high, 2000
- €7.74
- 52 week high, €5.52 low
- 6,711
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
NRG key facts
- NRJ Group SA (NRG) closed at €5.92 on Nov 13, 2026 on Euronext Paris.
- NRG's all time high close is €33.70, set on Jul 25, 2000; its all time low close is €2.87 on Apr 6, 2009.
- NRG's 52 week range is €5.52 to €7.74.
- NRG returned -21.7% over the year to Nov 13, 2026 and +21.4% over five years.
- Over ten years NRG returned -13%, -1.4% a year compounded.
- NRG's deepest drawdown was -91.5% from Jul 25, 2000 to Apr 6, 2009.
- DataCedar holds 6,711 daily sessions of NRG history from Jun 16, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NRG price chart, 2000 to 2026
NRG returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.7% |
| 3 months | -8.9% |
| 6 months | -11.3% |
| Year to date | -22.1% |
| 1 year | -21.7% |
| 3 years | -4.5% |
| 5 years | +21.4% |
| 10 years | -13.1% |
| Since Jun 16, 2000 | -78.4% |
| Compound annual growth, 26.4 years | -5.6% |
NRG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €33.70 on Jul 25, 2000
- All time low close
- €2.87 on Apr 6, 2009
- 52 week high
- €7.74 on Jan 2, 2026
- 52 week low
- €5.52 on Oct 9, 2026
- Deepest drawdown
- -91.5% from Jul 25, 2000 to Apr 6, 2009, not yet recovered
- Best single session
- +16.8% on Nov 14, 2001
- Worst single session
- -21.5% on May 14, 2001
- Volatility, 1 year annualised
- 22.7%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2010, +50%
- Worst calendar year
- 2007, -46%
NRG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jun 16, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €7.64 | €7.74 | €5.52 | €5.92 | -22.5% | 2.5M | 219 |
| 2025 | €6.37 | €8.04 | €5.79 | €7.64 | +20.0% | 2.6M | 255 |
| 2024 | €6.39 | €7.50 | €6.17 | €6.37 | -0.4% | 3.7M | 256 |
| 2023 | €5.68 | €6.45 | €5.20 | €6.39 | +12.5% | 2.2M | 255 |
| 2022 | €4.57 | €5.74 | €4.28 | €5.68 | +24.8% | 2.2M | 257 |
| 2021 | €4.78 | €5.33 | €4.47 | €4.55 | -4.5% | 3M | 258 |
| 2020 | €5.27 | €5.39 | €3.53 | €4.77 | -9.3% | 2.6M | 254 |
| 2019 | €5.70 | €6.19 | €4.61 | €5.25 | -7.3% | 2.2M | 256 |
| 2018 | €6.82 | €6.98 | €5.10 | €5.67 | -17.1% | 3.1M | 252 |
| 2017 | €7.16 | €8.99 | €6.77 | €6.84 | -4.5% | 2.3M | 251 |
| 2016 | €7.13 | €7.49 | €6.45 | €7.16 | -3.0% | 2.3M | 239 |
| 2015 | €4.95 | €7.55 | €4.59 | €7.38 | +49.5% | 6.6M | 255 |
| 2014 | €5.30 | €7.39 | €4.65 | €4.94 | -6.5% | 5.7M | 254 |
| 2013 | €4.40 | €5.53 | €4.13 | €5.28 | +21.1% | 4.1M | 255 |
| 2012 | €4.75 | €4.88 | €3.49 | €4.36 | -9.1% | 5.7M | 254 |
| 2011 | €5.57 | €6.33 | €4.41 | €4.80 | -15.4% | 4.1M | 257 |
| 2010 | €3.80 | €5.90 | €3.72 | €5.67 | +50.1% | 5.3M | 255 |
| 2009 | €3.54 | €4.94 | €2.77 | €3.78 | +7.4% | 5.5M | 247 |
| 2008 | €4.50 | €5.15 | €3.16 | €3.52 | -23.2% | 19.3M | 249 |
| 2007 | €8.60 | €9.24 | €4.47 | €4.58 | -46.5% | 28.1M | 255 |
| 2006 | €12.49 | €12.76 | €8.06 | €8.55 | -32.1% | 33.6M | 254 |
| 2005 | €9.65 | €12.85 | €9.65 | €12.60 | +30.1% | 24.3M | 256 |
| 2004 | €10.17 | €11.67 | €9.01 | €9.68 | -2.7% | 22.9M | 259 |
| 2003 | €8.61 | €10.36 | €5.82 | €9.94 | +17.9% | 21.3M | 256 |
| 2002 | €12.03 | €15.13 | €7.33 | €8.44 | -29.9% | 14.4M | 259 |
| 2001 | €17.39 | €19.53 | €6.41 | €12.03 | -30.8% | 16.8M | 254 |
| 2000 | €27.99 | €33.98 | €14.34 | €17.39 | n/a | 10.3M | 140 |
NRG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €5.92 | +1.4% |
| October 2026 | €5.84 | -1.0% |
| September 2026 | €5.90 | -9.0% |
| August 2026 | €6.48 | -4.1% |
| July 2026 | €6.76 | 0.0% |
| June 2026 | €6.76 | -2.9% |
| May 2026 | €6.96 | +3.1% |
| April 2026 | €6.75 | +4.1% |
| March 2026 | €6.49 | -3.9% |
| February 2026 | €6.75 | -1.7% |
| January 2026 | €6.87 | -10.1% |
| December 2025 | €7.64 | -0.5% |
About the NRG data
Daily bars. 6,711 sessions from Jun 16, 2000 to Nov 13, 2026, one row per Euronext Paris trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Euronext Paris trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 16, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/euronext-paris%3ANRG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Euronext Paris
Browse Euronext Paris
Common questions
NRG share price history
