NRG Energy, Inc. (BIT:1NRG)
Italy · Delayed Price · Currency is EUR 143.30
0.00 (0.00%)
At close: Aug 11, 2025, 5:30 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 134.65 | 134.65 | 129.95 | 129.95 | - | -9.32% | - |
| Aug 11, 2025 | 143.30 | 143.30 | 143.30 | 143.30 | - | - | - |
| Aug 8, 2025 | 143.30 | 143.30 | 143.30 | 143.30 | - | - | - |
| Aug 7, 2025 | 143.30 | 143.30 | 143.30 | 143.30 | - | - | - |
| Aug 6, 2025 | 143.30 | 143.30 | 143.30 | 143.30 | - | - | - |
| Aug 5, 2025 | 143.30 | 143.30 | 143.30 | 143.30 | - | - | - |
| Aug 4, 2025 | 143.30 | 143.30 | 143.30 | 143.30 | - | - | - |
| Aug 1, 2025 | 148.55 | 148.55 | 143.30 | 143.30 | - | 2.14% | 3 |
| Jul 31, 2025 | 140.30 | 140.30 | 140.30 | 140.30 | - | - | - |
| Jul 30, 2025 | 140.30 | 140.30 | 140.30 | 140.30 | - | - | - |
| Jul 29, 2025 | 140.30 | 140.30 | 140.30 | 140.30 | - | - | - |
| Jul 28, 2025 | 140.30 | 140.30 | 140.30 | 140.30 | - | - | - |
| Jul 25, 2025 | 140.30 | 140.30 | 140.30 | 140.30 | - | - | - |
| Jul 24, 2025 | 140.30 | 140.30 | 140.30 | 140.30 | - | - | - |
| Jul 23, 2025 | 137.60 | 140.30 | 137.60 | 140.30 | - | 10.13% | 45 |
| Jul 22, 2025 | 127.40 | 127.40 | 127.40 | 127.40 | - | - | - |
| Jul 21, 2025 | 127.40 | 127.40 | 127.40 | 127.40 | - | - | - |
| Jul 18, 2025 | 127.40 | 127.40 | 127.40 | 127.40 | - | - | - |
| Jul 17, 2025 | 127.40 | 127.40 | 127.40 | 127.40 | - | - | - |
| Jul 16, 2025 | 127.40 | 127.40 | 127.40 | 127.40 | - | - | - |
| Jul 15, 2025 | 133.10 | 133.10 | 127.40 | 127.40 | - | -1.58% | 2 |
| Jul 14, 2025 | 129.45 | 129.45 | 129.45 | 129.45 | - | - | - |
| Jul 11, 2025 | 129.45 | 129.45 | 129.45 | 129.45 | - | - | - |
| Jul 10, 2025 | 129.45 | 129.45 | 129.45 | 129.45 | - | - | - |
| Jul 9, 2025 | 130.80 | 130.80 | 129.45 | 129.45 | - | -1.48% | 20 |
| Jul 8, 2025 | 131.40 | 131.40 | 131.40 | 131.40 | - | - | - |
| Jul 7, 2025 | 131.40 | 131.40 | 131.40 | 131.40 | - | - | - |
| Jul 4, 2025 | 131.40 | 131.40 | 131.40 | 131.40 | - | - | - |
| Jul 3, 2025 | 131.40 | 131.40 | 131.40 | 131.40 | - | - | - |