NRG Energy, Inc. (BIT:1NRG)
Italy · Delayed Price · Currency is EUR 139.20
-14.40 (-9.38%)
Last updated: Mar 3, 2026, 4:39 PM CET
NRG Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 146.15 | 146.15 | 142.35 | 142.35 | - | -7.32% | - |
| 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 |
| Jan 15, 2026 | 126.00 | 126.00 | 126.00 | 135.65 | 135.23 | 6.43% | 30 |
| Jan 14, 2026 | 127.06 | 127.06 | 127.06 | 127.45 | 127.06 | -1.32% | - |
| Jan 13, 2026 | 128.75 | 128.75 | 128.75 | 129.15 | 128.75 | 2.91% | - |
| Jan 12, 2026 | 125.50 | 125.50 | 125.50 | 125.50 | 125.11 | -3.31% | 12 |
| Jan 9, 2026 | 129.40 | 129.40 | 129.40 | 129.80 | 129.40 | 4.30% | - |
| Jan 8, 2026 | 125.95 | 125.95 | 125.95 | 124.45 | 124.07 | -4.34% | 7 |
| Jan 7, 2026 | 129.70 | 129.70 | 129.70 | 130.10 | 129.70 | -4.23% | - |
| Jan 6, 2026 | 135.43 | 135.43 | 135.43 | 135.85 | 135.43 | -0.59% | - |
| Jan 5, 2026 | 136.23 | 136.23 | 136.23 | 136.65 | 136.23 | -2.71% | - |
| Jan 2, 2026 | 129.40 | 129.40 | 129.40 | 140.45 | 140.02 | 3.31% | 1 |
| Dec 30, 2025 | 135.53 | 135.53 | 135.53 | 135.95 | 135.53 | -0.95% | - |
| Dec 29, 2025 | 136.83 | 136.83 | 136.83 | 137.25 | 136.83 | 1.86% | - |
| Dec 23, 2025 | 134.33 | 134.33 | 134.33 | 134.75 | 134.33 | 1.43% | - |
| Dec 22, 2025 | 132.44 | 132.44 | 132.44 | 132.85 | 132.44 | -0.64% | - |
| Dec 19, 2025 | 133.29 | 133.29 | 133.29 | 133.70 | 133.29 | 0.91% | - |
| Dec 18, 2025 | 130.95 | 130.95 | 130.95 | 132.50 | 132.09 | 1.26% | 3 |
| Dec 17, 2025 | 130.45 | 130.45 | 130.45 | 130.85 | 130.45 | -3.00% | - |