NRG Energy, Inc. (BIT:1NRG)
Italy · Delayed Price · Currency is EUR 138.60
-0.65 (-0.47%)
At close: Sep 19, 2025
NRG Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 142.55 | 142.55 | 142.55 | 138.60 | 138.60 | -0.47% | 28 |
| Sep 18, 2025 | 143.00 | 143.00 | 143.00 | 139.25 | 139.25 | 0.40% | 3 |
| Sep 17, 2025 | 138.70 | 138.70 | 138.70 | 138.70 | 138.70 | 0.62% | - |
| Sep 16, 2025 | 137.85 | 137.85 | 137.85 | 137.85 | 137.85 | -3.70% | - |
| Sep 15, 2025 | 143.15 | 143.15 | 143.15 | 143.15 | 143.15 | 3.47% | - |
| Sep 12, 2025 | 138.35 | 138.35 | 138.35 | 138.35 | 138.35 | 1.58% | - |
| Sep 11, 2025 | 138.50 | 138.50 | 138.50 | 136.20 | 136.20 | -0.44% | 7 |
| Sep 10, 2025 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | 7.55% | - |
| Sep 9, 2025 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | 2.62% | - |
| Sep 8, 2025 | 123.90 | 123.90 | 123.90 | 123.95 | 123.95 | 0.98% | 20 |
| Sep 5, 2025 | 122.75 | 122.75 | 122.75 | 122.75 | 122.75 | -2.89% | - |
| Sep 4, 2025 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | 0.20% | - |
| Sep 3, 2025 | 126.15 | 126.15 | 126.15 | 126.15 | 126.15 | 1.90% | - |
| Sep 2, 2025 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | 0.12% | - |
| Sep 1, 2025 | 123.65 | 123.65 | 123.65 | 123.65 | 123.65 | - | - |
| Aug 29, 2025 | 123.65 | 123.65 | 123.65 | 123.65 | 123.65 | -4.18% | - |
| Aug 28, 2025 | 129.05 | 129.05 | 129.05 | 129.05 | 129.05 | 0.70% | - |
| Aug 27, 2025 | 128.15 | 128.15 | 128.15 | 128.15 | 128.15 | 3.26% | - |
| Aug 26, 2025 | 124.10 | 124.10 | 124.10 | 124.10 | 124.10 | 0.16% | - |
| Aug 25, 2025 | 123.90 | 123.90 | 123.90 | 123.90 | 123.90 | -1.51% | - |
| Aug 22, 2025 | 125.80 | 125.80 | 125.80 | 125.80 | 125.80 | -0.28% | - |
| Aug 21, 2025 | 126.15 | 126.15 | 126.15 | 126.15 | 126.15 | - | - |
| Aug 20, 2025 | 126.15 | 126.15 | 126.15 | 126.15 | 126.15 | -1.06% | - |
| Aug 19, 2025 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | 0.12% | - |
| Aug 18, 2025 | 130.55 | 130.55 | 127.70 | 127.35 | 127.35 | -4.54% | 6 |
| Aug 14, 2025 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | 1.68% | - |
| Aug 13, 2025 | 134.65 | 134.65 | 129.95 | 131.20 | 131.20 | -0.91% | 4 |
| Aug 12, 2025 | 132.40 | 132.40 | 132.40 | 132.40 | 132.40 | 0.49% | - |
| Aug 11, 2025 | 131.75 | 131.75 | 131.75 | 131.75 | 131.75 | -0.60% | - |
| Aug 8, 2025 | 132.55 | 132.55 | 132.55 | 132.55 | 132.55 | 1.42% | - |
| Aug 7, 2025 | 130.70 | 130.70 | 130.70 | 130.70 | 130.70 | 3.20% | - |
| Aug 6, 2025 | 126.65 | 126.65 | 126.65 | 126.65 | 126.65 | -12.90% | - |
| Aug 5, 2025 | 145.40 | 145.40 | 145.40 | 145.40 | 145.40 | -1.99% | - |
| Aug 4, 2025 | 148.35 | 148.35 | 148.35 | 148.35 | 148.35 | 3.52% | - |
| Aug 1, 2025 | 148.55 | 148.55 | 148.55 | 143.30 | 143.30 | 0.46% | 3 |
| Jul 31, 2025 | 142.65 | 142.65 | 142.65 | 142.65 | 142.65 | - | - |
| Jul 30, 2025 | 142.27 | 142.27 | 142.27 | 142.65 | 142.27 | 4.35% | - |
| Jul 29, 2025 | 136.33 | 136.33 | 136.33 | 136.70 | 136.33 | 0.44% | - |
| Jul 28, 2025 | 135.73 | 135.73 | 135.73 | 136.10 | 135.73 | 1.83% | - |
| Jul 25, 2025 | 133.29 | 133.29 | 133.29 | 133.65 | 133.29 | -2.27% | - |
| Jul 24, 2025 | 136.38 | 136.38 | 136.38 | 136.75 | 136.38 | -2.53% | - |
| Jul 23, 2025 | 137.60 | 137.60 | 137.60 | 140.30 | 139.92 | 8.42% | 45 |
| Jul 22, 2025 | 129.05 | 129.05 | 129.05 | 129.40 | 129.05 | -1.82% | - |
| Jul 21, 2025 | 131.45 | 131.45 | 131.45 | 131.80 | 131.45 | 0.46% | - |
| Jul 18, 2025 | 130.85 | 130.85 | 130.85 | 131.20 | 130.85 | 4.09% | - |
| Jul 17, 2025 | 125.71 | 125.71 | 125.71 | 126.05 | 125.71 | 1.86% | - |
| Jul 16, 2025 | 123.42 | 123.42 | 123.42 | 123.75 | 123.42 | -2.86% | - |
| Jul 15, 2025 | 133.10 | 133.10 | 133.10 | 127.40 | 127.06 | -0.35% | 2 |
| Jul 14, 2025 | 127.51 | 127.51 | 127.51 | 127.85 | 127.51 | -0.93% | - |
| Jul 11, 2025 | 128.70 | 128.70 | 128.70 | 129.05 | 128.70 | 0.23% | - |