NRG Energy, Inc. (BIT:1NRG)
Italy · Delayed Price · Currency is EUR 132.35
0.00 (0.00%)
Last updated: May 5, 2026, 9:00 AM CET
BIT:1NRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.76% | - |
| 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% | - |
| Mar 13, 2026 | 133.50 | 133.50 | 133.50 | 133.50 | 133.09 | 1.79% | - |
| Mar 12, 2026 | 131.15 | 131.15 | 131.15 | 131.15 | 130.75 | 2.06% | - |
| Mar 11, 2026 | 128.50 | 128.50 | 128.50 | 128.50 | 128.10 | -5.58% | - |
| Mar 10, 2026 | 136.10 | 136.10 | 136.10 | 136.10 | 135.68 | 3.89% | - |
| Mar 9, 2026 | 127.95 | 127.95 | 127.95 | 131.00 | 130.60 | -3.82% | 28 |
| Mar 6, 2026 | 136.20 | 136.20 | 136.20 | 136.20 | 135.78 | -1.77% | - |
| Mar 5, 2026 | 138.65 | 138.65 | 138.65 | 138.65 | 138.22 | 1.39% | - |
| Mar 4, 2026 | 136.75 | 136.75 | 136.75 | 136.75 | 136.33 | -1.76% | - |
| Mar 3, 2026 | 146.15 | 146.15 | 137.65 | 139.20 | 138.77 | -9.38% | 194 |
| Mar 2, 2026 | 152.60 | 152.60 | 152.60 | 153.60 | 153.13 | 5.35% | 7 |
| Feb 27, 2026 | 145.80 | 145.80 | 145.80 | 145.80 | 145.35 | -2.11% | - |
| Feb 26, 2026 | 154.00 | 154.00 | 154.00 | 148.95 | 148.49 | -4.92% | 1 |
| Feb 25, 2026 | 158.70 | 158.70 | 158.70 | 156.65 | 156.17 | 2.52% | 2 |
| Feb 24, 2026 | 152.80 | 152.80 | 152.80 | 152.80 | 152.33 | 1.19% | - |
| Feb 23, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 150.53 | -0.66% | - |