NRG Energy, Inc. (BIT:1NRG)
Italy · Delayed Price · Currency is EUR 117.50
-0.75 (-0.63%)
Last updated: May 27, 2026, 10:21 AM CET
BIT:1NRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 119.90 | 119.90 | 119.90 | 117.50 | 117.50 | -2.04% | 12 |
| May 26, 2026 | 119.95 | 119.95 | 119.95 | 119.95 | 119.95 | -5.33% | - |
| May 25, 2026 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | 6.25% | - |
| May 22, 2026 | 119.25 | 119.25 | 119.25 | 119.25 | 119.25 | 0.85% | - |
| May 21, 2026 | 118.35 | 118.40 | 118.30 | 118.25 | 118.25 | 5.86% | 34 |
| May 20, 2026 | 107.70 | 112.20 | 107.70 | 111.70 | 111.70 | 6.43% | 341 |
| May 19, 2026 | 104.95 | 104.95 | 104.95 | 104.95 | 104.95 | -1.87% | - |
| May 18, 2026 | 106.95 | 106.95 | 106.95 | 106.95 | 106.95 | -4.34% | - |
| May 15, 2026 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | -0.62% | - |
| May 14, 2026 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 0.94% | - |
| May 13, 2026 | 111.45 | 111.45 | 111.45 | 111.45 | 111.45 | -2.75% | - |
| May 12, 2026 | 114.35 | 114.35 | 114.35 | 114.60 | 114.60 | -2.39% | 50 |
| May 11, 2026 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | -2.41% | - |
| May 8, 2026 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | -1.92% | - |
| May 7, 2026 | 126.50 | 126.50 | 126.50 | 122.65 | 122.65 | -2.00% | 6 |
| May 6, 2026 | 125.15 | 125.15 | 125.15 | 125.15 | 125.15 | -7.09% | - |
| May 5, 2026 | 134.70 | 134.70 | 134.70 | 134.70 | 134.70 | 2.39% | - |
| May 4, 2026 | 131.55 | 131.55 | 131.55 | 131.55 | 131.55 | 0.53% | - |
| Apr 30, 2026 | 130.85 | 130.85 | 130.85 | 130.85 | 130.85 | -0.45% | - |
| Apr 29, 2026 | 131.85 | 131.85 | 131.85 | 131.85 | 131.44 | 1.19% | - |
| Apr 28, 2026 | 130.30 | 130.30 | 130.30 | 130.30 | 129.90 | -4.16% | - |
| Apr 27, 2026 | 135.95 | 135.95 | 135.95 | 135.95 | 135.53 | 3.46% | - |
| Apr 24, 2026 | 131.40 | 131.40 | 131.40 | 131.40 | 131.00 | 1.55% | - |
| Apr 23, 2026 | 129.40 | 129.40 | 129.40 | 129.40 | 129.00 | 0.58% | - |
| Apr 22, 2026 | 128.65 | 128.65 | 128.65 | 128.65 | 128.25 | -2.80% | - |
| Apr 21, 2026 | 134.70 | 134.70 | 134.70 | 132.35 | 131.94 | -2.79% | 1 |
| Apr 20, 2026 | 136.15 | 136.15 | 136.15 | 136.15 | 135.73 | -4.02% | - |
| Apr 17, 2026 | 142.00 | 142.00 | 142.00 | 141.85 | 141.41 | -1.73% | 14 |
| Apr 16, 2026 | 144.35 | 144.35 | 144.35 | 144.35 | 143.91 | 0.45% | - |
| Apr 15, 2026 | 143.70 | 143.70 | 143.70 | 143.70 | 143.26 | -2.21% | - |
| Apr 14, 2026 | 146.95 | 146.95 | 146.95 | 146.95 | 146.50 | 2.91% | - |
| Apr 13, 2026 | 137.45 | 137.45 | 137.45 | 142.80 | 142.36 | 0.99% | 3 |
| Apr 10, 2026 | 137.70 | 141.75 | 137.70 | 141.40 | 140.96 | 1.07% | 80 |
| Apr 9, 2026 | 139.90 | 139.90 | 139.90 | 139.90 | 139.47 | 2.83% | - |
| Apr 8, 2026 | 137.60 | 137.60 | 137.15 | 136.05 | 135.63 | 4.49% | 35 |
| Apr 7, 2026 | 130.20 | 130.20 | 130.20 | 130.20 | 129.80 | -0.53% | - |
| Apr 2, 2026 | 130.90 | 130.90 | 130.90 | 130.90 | 130.50 | 3.23% | - |
| Apr 1, 2026 | 126.80 | 126.80 | 126.80 | 126.80 | 126.41 | 2.30% | - |
| Mar 31, 2026 | 123.95 | 123.95 | 123.95 | 123.95 | 123.57 | -0.96% | - |
| Mar 30, 2026 | 125.15 | 125.15 | 125.15 | 125.15 | 124.76 | -3.10% | - |
| Mar 27, 2026 | 129.15 | 129.15 | 129.15 | 129.15 | 128.75 | 0.58% | - |
| Mar 26, 2026 | 128.40 | 128.40 | 128.40 | 128.40 | 128.00 | -2.13% | - |
| Mar 25, 2026 | 131.20 | 131.20 | 131.20 | 131.20 | 130.80 | -0.68% | - |
| Mar 24, 2026 | 132.10 | 132.10 | 132.10 | 132.10 | 131.69 | 1.34% | - |
| Mar 23, 2026 | 130.35 | 130.35 | 130.35 | 130.35 | 129.95 | -1.96% | - |
| Mar 20, 2026 | 139.90 | 139.90 | 139.90 | 132.95 | 132.54 | -6.24% | 89 |
| Mar 19, 2026 | 141.80 | 141.80 | 141.80 | 141.80 | 141.36 | 1.87% | - |
| Mar 18, 2026 | 139.20 | 139.20 | 139.20 | 139.20 | 138.77 | 0.91% | - |
| Mar 17, 2026 | 137.95 | 137.95 | 137.95 | 137.95 | 137.53 | 3.88% | - |
| Mar 16, 2026 | 132.80 | 132.80 | 132.80 | 132.80 | 132.39 | -0.52% | - |