NRG Energy, Inc. (BIT:1NRG)
Italy · Delayed Price · Currency is EUR 119.95
0.00 (0.00%)
At close: Jul 24, 2026
BIT:1NRG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 125.75 | 125.75 | 125.75 | 125.75 | 125.75 | 3.12% | - |
| Jul 23, 2026 | 121.95 | 121.95 | 121.95 | 121.95 | 121.95 | 1.67% | - |
| Jul 22, 2026 | 114.70 | 114.70 | 114.65 | 119.95 | 119.95 | 2.92% | 75 |
| Jul 21, 2026 | 116.55 | 116.55 | 116.55 | 116.55 | 116.55 | 2.10% | - |
| Jul 20, 2026 | 114.15 | 114.15 | 114.15 | 114.15 | 114.15 | -1.17% | - |
| Jul 17, 2026 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | -1.87% | - |
| Jul 16, 2026 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | -4.35% | - |
| Jul 15, 2026 | 123.05 | 123.05 | 123.05 | 123.05 | 123.05 | -0.12% | - |
| Jul 14, 2026 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | 1.32% | - |
| Jul 13, 2026 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | -1.98% | - |
| Jul 10, 2026 | 124.05 | 124.05 | 124.05 | 124.05 | 124.05 | 0.08% | - |
| Jul 9, 2026 | 123.95 | 123.95 | 123.95 | 123.95 | 123.95 | 3.81% | - |
| Jul 8, 2026 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | -1.81% | - |
| Jul 7, 2026 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | -0.04% | - |
| Jul 6, 2026 | 121.65 | 121.65 | 121.65 | 121.65 | 121.65 | -8.22% | - |
| Jul 3, 2026 | 132.55 | 132.55 | 132.55 | 132.55 | 132.55 | 8.43% | - |
| Jul 2, 2026 | 122.25 | 122.25 | 122.25 | 122.25 | 122.25 | 0.04% | - |
| Jul 1, 2026 | 124.50 | 124.50 | 122.65 | 122.20 | 122.20 | -7.00% | 30 |
| Jun 30, 2026 | 131.95 | 131.95 | 128.70 | 131.40 | 131.40 | 1.62% | 96 |
| Jun 29, 2026 | 129.30 | 129.30 | 129.30 | 129.30 | 129.30 | -0.46% | - |
| Jun 26, 2026 | 128.95 | 129.90 | 128.95 | 129.90 | 129.90 | 2.12% | 27 |
| Jun 25, 2026 | 124.45 | 124.45 | 124.45 | 127.20 | 127.20 | 2.21% | 1 |
| Jun 24, 2026 | 123.60 | 124.65 | 123.60 | 124.45 | 124.45 | 3.24% | 65 |
| Jun 23, 2026 | 118.85 | 120.55 | 118.05 | 120.55 | 120.55 | 0.54% | 93 |
| Jun 22, 2026 | 120.15 | 120.15 | 120.15 | 119.90 | 119.90 | -7.70% | 1 |
| Jun 19, 2026 | 129.90 | 129.90 | 129.90 | 129.90 | 129.90 | 8.39% | - |
| Jun 18, 2026 | 116.65 | 116.65 | 116.65 | 119.85 | 119.85 | 3.14% | 50 |
| Jun 17, 2026 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | 0.61% | - |
| Jun 16, 2026 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 3.54% | - |
| Jun 15, 2026 | 111.55 | 111.55 | 111.55 | 111.55 | 111.55 | 3.96% | - |
| Jun 12, 2026 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | 0.37% | - |
| Jun 11, 2026 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | 1.52% | - |
| Jun 10, 2026 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | -4.79% | - |
| Jun 9, 2026 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | -0.23% | - |
| Jun 8, 2026 | 110.35 | 110.35 | 110.35 | 110.85 | 110.85 | -2.03% | 14 |
| Jun 5, 2026 | 113.15 | 113.15 | 113.15 | 113.15 | 113.15 | -0.40% | - |
| Jun 4, 2026 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | -2.11% | - |
| Jun 3, 2026 | 116.05 | 116.05 | 116.05 | 116.05 | 116.05 | 1.09% | - |
| Jun 2, 2026 | 113.90 | 113.90 | 113.90 | 114.80 | 114.80 | 2.45% | 15 |
| Jun 1, 2026 | 114.85 | 114.85 | 114.85 | 112.05 | 112.05 | -3.57% | 23 |
| May 29, 2026 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | -2.19% | - |
| May 28, 2026 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | 1.11% | 12 |
| 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% | - |