NRG Energy, Inc. (BIT:1NRG)
Italy · Delayed Price · Currency is EUR 100.55
+3.81 (3.94%)
At close: Sep 4, 2026
BIT:1NRG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 17, 2026 | 115.50 | 115.50 | 115.50 | 115.50 | 115.09 | -1.87% | - |
| Jul 16, 2026 | 117.70 | 117.70 | 117.70 | 117.70 | 117.28 | -4.35% | - |
| Jul 15, 2026 | 123.05 | 123.05 | 123.05 | 123.05 | 122.61 | -0.12% | - |
| Jul 14, 2026 | 123.20 | 123.20 | 123.20 | 123.20 | 122.76 | 1.32% | - |
| Jul 13, 2026 | 121.60 | 121.60 | 121.60 | 121.60 | 121.16 | -1.98% | - |
| Jul 10, 2026 | 124.05 | 124.05 | 124.05 | 124.05 | 123.61 | 0.08% | - |
| Jul 9, 2026 | 123.95 | 123.95 | 123.95 | 123.95 | 123.51 | 3.81% | - |
| Jul 8, 2026 | 119.40 | 119.40 | 119.40 | 119.40 | 118.97 | -1.81% | - |
| Jul 7, 2026 | 121.60 | 121.60 | 121.60 | 121.60 | 121.16 | -0.04% | - |
| Jul 6, 2026 | 121.65 | 121.65 | 121.65 | 121.65 | 121.21 | -8.22% | - |
| Jul 3, 2026 | 132.55 | 132.55 | 132.55 | 132.55 | 132.07 | 8.43% | - |
| Jul 2, 2026 | 122.25 | 122.25 | 122.25 | 122.25 | 121.81 | 0.04% | - |
| Jul 1, 2026 | 124.50 | 124.50 | 122.65 | 122.20 | 121.76 | -7.00% | 30 |
| Jun 30, 2026 | 131.95 | 131.95 | 128.70 | 131.40 | 130.93 | 1.62% | 96 |
| Jun 29, 2026 | 129.30 | 129.30 | 129.30 | 129.30 | 128.84 | -0.46% | - |