NRG Energy, Inc. (BIT:1NRG)
Italy · Delayed Price · Currency is EUR 132.95
0.00 (0.00%)
At close: Mar 25, 2026
BIT:1NRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | -2.13% | - |
| Mar 25, 2026 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | -0.68% | - |
| Mar 24, 2026 | 132.10 | 132.10 | 132.10 | 132.10 | 132.10 | 1.34% | - |
| Mar 23, 2026 | 130.35 | 130.35 | 130.35 | 130.35 | 130.35 | -1.96% | - |
| Mar 20, 2026 | 139.90 | 139.90 | 139.90 | 132.95 | 132.95 | -6.24% | 89 |
| Mar 19, 2026 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | 1.87% | - |
| Mar 18, 2026 | 139.20 | 139.20 | 139.20 | 139.20 | 139.20 | 0.91% | - |
| Mar 17, 2026 | 137.95 | 137.95 | 137.95 | 137.95 | 137.95 | 3.88% | - |
| Mar 16, 2026 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | -0.52% | - |
| Mar 13, 2026 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | 1.79% | - |
| Mar 12, 2026 | 131.15 | 131.15 | 131.15 | 131.15 | 131.15 | 2.06% | - |
| Mar 11, 2026 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | -5.58% | - |
| Mar 10, 2026 | 136.10 | 136.10 | 136.10 | 136.10 | 136.10 | 3.89% | - |
| Mar 9, 2026 | 127.95 | 127.95 | 127.95 | 131.00 | 131.00 | -3.82% | 28 |
| Mar 6, 2026 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | -1.77% | - |
| Mar 5, 2026 | 138.65 | 138.65 | 138.65 | 138.65 | 138.65 | 1.39% | - |
| Mar 4, 2026 | 136.75 | 136.75 | 136.75 | 136.75 | 136.75 | -1.76% | - |
| Mar 3, 2026 | 146.15 | 146.15 | 137.65 | 139.20 | 139.20 | -9.38% | 194 |
| Mar 2, 2026 | 152.60 | 152.60 | 152.60 | 153.60 | 153.60 | 5.35% | 7 |
| Feb 27, 2026 | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | -2.11% | - |
| Feb 26, 2026 | 154.00 | 154.00 | 154.00 | 148.95 | 148.95 | -4.92% | 1 |
| Feb 25, 2026 | 158.70 | 158.70 | 158.70 | 156.65 | 156.65 | 2.52% | 2 |
| Feb 24, 2026 | 152.80 | 152.80 | 152.80 | 152.80 | 152.80 | 1.19% | - |
| Feb 23, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -0.66% | - |
| Feb 20, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 3.86% | - |
| Feb 19, 2026 | 145.25 | 145.25 | 145.25 | 146.35 | 146.35 | -1.15% | 14 |
| Feb 18, 2026 | 146.00 | 146.00 | 145.80 | 148.05 | 148.05 | -3.27% | 32 |
| Feb 17, 2026 | 153.05 | 153.05 | 153.05 | 153.05 | 153.05 | 4.90% | - |
| Feb 16, 2026 | 145.90 | 145.90 | 145.90 | 145.90 | 145.90 | 2.86% | - |
| Feb 13, 2026 | 141.85 | 141.85 | 141.85 | 141.85 | 141.85 | 3.54% | - |
| Feb 12, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -0.18% | - |
| Feb 11, 2026 | 137.25 | 137.25 | 137.25 | 137.25 | 137.25 | 5.17% | - |
| Feb 10, 2026 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | -1.44% | - |
| Feb 9, 2026 | 132.40 | 132.40 | 132.40 | 132.40 | 132.40 | 4.01% | - |
| Feb 6, 2026 | 127.30 | 127.30 | 127.30 | 127.30 | 127.30 | 3.71% | - |
| Feb 5, 2026 | 120.15 | 120.15 | 120.15 | 122.75 | 122.75 | 2.59% | 31 |
| Feb 4, 2026 | 119.65 | 119.65 | 119.65 | 119.65 | 119.65 | -5.60% | - |
| Feb 3, 2026 | 126.75 | 126.75 | 126.75 | 126.75 | 126.75 | -0.16% | - |
| Feb 2, 2026 | 128.00 | 128.00 | 128.00 | 126.95 | 126.95 | -2.53% | 15 |
| Jan 30, 2026 | 136.00 | 136.00 | 136.00 | 130.25 | 130.25 | 1.13% | 15 |
| Jan 29, 2026 | 128.40 | 128.40 | 128.40 | 128.80 | 128.40 | -0.66% | - |
| Jan 28, 2026 | 132.95 | 132.95 | 132.95 | 129.65 | 129.25 | 1.41% | 5 |
| Jan 27, 2026 | 127.46 | 127.46 | 127.46 | 127.85 | 127.45 | 1.47% | - |
| Jan 26, 2026 | 125.61 | 125.61 | 125.61 | 126.00 | 125.61 | -1.22% | - |
| Jan 23, 2026 | 127.16 | 127.16 | 127.16 | 127.55 | 127.16 | -2.00% | - |
| Jan 22, 2026 | 129.85 | 129.85 | 129.85 | 130.15 | 129.75 | 0.42% | 23 |
| Jan 21, 2026 | 129.20 | 129.20 | 129.20 | 129.60 | 129.20 | 1.01% | - |
| Jan 20, 2026 | 127.90 | 127.90 | 127.90 | 128.30 | 127.90 | -6.45% | - |
| Jan 19, 2026 | 136.73 | 136.73 | 136.73 | 137.15 | 136.73 | 2.39% | - |
| Jan 16, 2026 | 135.80 | 135.80 | 135.80 | 133.95 | 133.54 | -1.25% | 8 |