Skip to main content
logo
NRG Energy, Inc. (BIT:1NRG)
Italy flag Italy · Delayed Price · Currency is EUR
121.60
-0.05 (-0.04%)
At close: Jul 7, 2026

BIT:1NRG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 6, 2026121.65121.65121.65121.65121.65-8.22%-
Jul 3, 2026132.55132.55132.55132.55132.558.43%-
Jul 2, 2026122.25122.25122.25122.25122.250.04%-
Jul 1, 2026124.50124.50122.65122.20122.20-7.00%30
Jun 30, 2026131.95131.95128.70131.40131.401.62%96
Jun 29, 2026129.30129.30129.30129.30129.30-0.46%-
Jun 26, 2026128.95129.90128.95129.90129.902.12%27
Jun 25, 2026124.45124.45124.45127.20127.202.21%1
Jun 24, 2026123.60124.65123.60124.45124.453.24%65
Jun 23, 2026118.85120.55118.05120.55120.550.54%93
Jun 22, 2026120.15120.15120.15119.90119.90-7.70%1
Jun 19, 2026129.90129.90129.90129.90129.908.39%-
Jun 18, 2026116.65116.65116.65119.85119.853.14%50
Jun 17, 2026116.20116.20116.20116.20116.200.61%-
Jun 16, 2026115.50115.50115.50115.50115.503.54%-
Jun 15, 2026111.55111.55111.55111.55111.553.96%-
Jun 12, 2026107.30107.30107.30107.30107.300.37%-
Jun 11, 2026106.90106.90106.90106.90106.901.52%-
Jun 10, 2026105.30105.30105.30105.30105.30-4.79%-
Jun 9, 2026110.60110.60110.60110.60110.60-0.23%-
Jun 8, 2026110.35110.35110.35110.85110.85-2.03%14
Jun 5, 2026113.15113.15113.15113.15113.15-0.40%-
Jun 4, 2026113.60113.60113.60113.60113.60-2.11%-
Jun 3, 2026116.05116.05116.05116.05116.051.09%-
Jun 2, 2026113.90113.90113.90114.80114.802.45%15
Jun 1, 2026114.85114.85114.85112.05112.05-3.57%23
May 29, 2026116.20116.20116.20116.20116.20-2.19%-
May 28, 2026118.80118.80118.80118.80118.801.11%12
May 27, 2026119.90119.90119.90117.50117.50-2.04%12
May 26, 2026119.95119.95119.95119.95119.95-5.33%-
May 25, 2026126.70126.70126.70126.70126.706.25%-
May 22, 2026119.25119.25119.25119.25119.250.85%-
May 21, 2026118.35118.40118.30118.25118.255.86%34
May 20, 2026107.70112.20107.70111.70111.706.43%341
May 19, 2026104.95104.95104.95104.95104.95-1.87%-
May 18, 2026106.95106.95106.95106.95106.95-4.34%-
May 15, 2026111.80111.80111.80111.80111.80-0.62%-
May 14, 2026112.50112.50112.50112.50112.500.94%-
May 13, 2026111.45111.45111.45111.45111.45-2.75%-
May 12, 2026114.35114.35114.35114.60114.60-2.39%50
May 11, 2026117.40117.40117.40117.40117.40-2.41%-
May 8, 2026120.30120.30120.30120.30120.30-1.92%-
May 7, 2026126.50126.50126.50122.65122.65-2.00%6
May 6, 2026125.15125.15125.15125.15125.15-7.09%-
May 5, 2026134.70134.70134.70134.70134.702.39%-
May 4, 2026131.55131.55131.55131.55131.550.53%-
Apr 30, 2026130.85130.85130.85130.85130.85-0.45%-
Apr 29, 2026131.85131.85131.85131.85131.441.19%-
Apr 28, 2026130.30130.30130.30130.30129.90-4.16%-
Apr 27, 2026135.95135.95135.95135.95135.533.46%-