NRG Energy, Inc. (BIT:1NRG)
Italy · Delayed Price · Currency is EUR 86.46
+0.44 (0.51%)
At close: Sep 25, 2026
BIT:1NRG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 86.86 | 86.86 | 86.86 | 86.46 | 86.46 | 0.51% | 25 |
| Sep 24, 2026 | 86.02 | 86.02 | 86.02 | 86.02 | 86.02 | -3.07% | - |
| Sep 23, 2026 | 88.74 | 88.74 | 88.74 | 88.74 | 88.74 | -2.16% | - |
| Sep 22, 2026 | 90.70 | 90.70 | 90.70 | 90.70 | 90.70 | 0.93% | - |
| Sep 21, 2026 | 90.56 | 90.56 | 90.52 | 89.86 | 89.86 | -1.12% | 114 |
| Sep 18, 2026 | 92.70 | 92.70 | 92.70 | 90.88 | 90.88 | -3.22% | 16 |
| Sep 17, 2026 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | 0.32% | - |
| Sep 16, 2026 | 93.06 | 93.06 | 93.06 | 93.60 | 93.60 | 1.47% | 188 |
| Sep 15, 2026 | 92.24 | 92.24 | 92.24 | 92.24 | 92.24 | -1.52% | - |
| Sep 14, 2026 | 93.66 | 93.66 | 93.66 | 93.66 | 93.66 | -4.68% | - |
| Sep 11, 2026 | 98.26 | 98.26 | 98.26 | 98.26 | 98.26 | -0.37% | - |
| Sep 10, 2026 | 98.62 | 98.62 | 98.62 | 98.62 | 98.62 | -1.04% | - |
| Sep 9, 2026 | 100.95 | 101.45 | 100.95 | 99.66 | 99.66 | -3.66% | 51 |
| Sep 8, 2026 | 103.85 | 103.85 | 103.85 | 103.45 | 103.45 | -5.61% | 20 |
| Sep 7, 2026 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | 9.00% | - |
| Sep 4, 2026 | 98.16 | 98.16 | 98.16 | 100.55 | 100.55 | 3.94% | 200 |
| Sep 3, 2026 | 96.74 | 96.74 | 96.74 | 96.74 | 96.74 | 2.33% | - |
| Sep 2, 2026 | 94.54 | 94.54 | 94.54 | 94.54 | 94.54 | -1.71% | - |
| Sep 1, 2026 | 96.18 | 96.18 | 96.18 | 96.18 | 96.18 | 2.10% | - |
| Aug 31, 2026 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | -3.50% | - |
| Aug 28, 2026 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | 0.04% | - |
| Aug 27, 2026 | 98.98 | 98.98 | 98.44 | 97.58 | 97.58 | -1.89% | 216 |
| Aug 26, 2026 | 99.46 | 99.46 | 99.46 | 99.46 | 99.46 | 1.95% | - |
| Aug 25, 2026 | 97.56 | 97.56 | 97.56 | 97.56 | 97.56 | 2.22% | - |
| Aug 24, 2026 | 97.50 | 97.50 | 97.50 | 95.44 | 95.44 | -2.71% | 8 |
| Aug 21, 2026 | 98.10 | 98.10 | 98.10 | 98.10 | 98.10 | -3.44% | - |
| Aug 20, 2026 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | 0.89% | - |
| Aug 19, 2026 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | -3.03% | - |
| Aug 18, 2026 | 105.70 | 105.70 | 105.70 | 103.85 | 103.85 | -1.33% | 1 |
| Aug 17, 2026 | 105.25 | 105.25 | 105.25 | 105.25 | 105.25 | -1.54% | - |
| Aug 14, 2026 | 108.50 | 108.50 | 108.50 | 106.90 | 106.90 | 1.91% | 10 |
| Aug 13, 2026 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | -1.36% | - |
| Aug 12, 2026 | 106.35 | 106.35 | 106.35 | 106.35 | 106.35 | 1.72% | - |
| Aug 11, 2026 | 105.80 | 105.80 | 105.05 | 104.55 | 104.55 | -0.33% | 23 |
| Aug 10, 2026 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | -0.43% | - |
| Aug 7, 2026 | 104.05 | 104.85 | 104.05 | 105.35 | 105.35 | 0.52% | 104 |
| Aug 6, 2026 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | 1.95% | - |
| Aug 5, 2026 | 102.00 | 102.00 | 102.00 | 102.80 | 102.80 | -2.05% | 100 |
| Aug 4, 2026 | 124.05 | 124.05 | 118.85 | 104.95 | 104.95 | -13.69% | 62 |
| Aug 3, 2026 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | 5.24% | - |
| Jul 31, 2026 | 115.55 | 115.55 | 115.55 | 115.55 | 115.55 | 0.80% | - |
| Jul 30, 2026 | 115.05 | 115.05 | 115.05 | 115.05 | 114.64 | 5.02% | - |
| Jul 29, 2026 | 109.55 | 109.55 | 109.55 | 109.55 | 109.16 | -2.67% | - |
| Jul 28, 2026 | 112.55 | 112.55 | 112.55 | 112.55 | 112.15 | -6.48% | - |
| Jul 27, 2026 | 120.35 | 120.35 | 120.35 | 120.35 | 119.92 | -4.29% | - |
| Jul 24, 2026 | 125.75 | 125.75 | 125.75 | 125.75 | 125.30 | 3.12% | - |
| Jul 23, 2026 | 121.95 | 121.95 | 121.95 | 121.95 | 121.51 | 1.67% | - |
| Jul 22, 2026 | 114.70 | 114.70 | 114.65 | 119.95 | 119.52 | 2.92% | 75 |
| Jul 21, 2026 | 116.55 | 116.55 | 116.55 | 116.55 | 116.13 | 2.10% | - |
| Jul 20, 2026 | 114.15 | 114.15 | 114.15 | 114.15 | 113.74 | -1.17% | - |