NRG Energy, Inc. (ETR:NRA)
Germany · Delayed Price · Currency is EUR 133.15
-0.45 (-0.34%)
At close: Dec 22, 2025
NRG Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 133.15 | 133.15 | 133.15 | 133.15 | 133.15 | -0.34% | - |
| Dec 19, 2025 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | 0.83% | - |
| Dec 18, 2025 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | -2.50% | - |
| Dec 17, 2025 | 135.90 | 135.90 | 135.90 | 135.90 | 135.90 | 0.55% | 5 |
| Dec 16, 2025 | 135.95 | 137.90 | 134.30 | 135.15 | 135.15 | -1.92% | 120 |
| Dec 15, 2025 | 136.90 | 137.80 | 136.90 | 137.80 | 137.80 | 0.29% | 1 |
| Dec 12, 2025 | 145.00 | 145.00 | 137.40 | 137.40 | 137.40 | -3.10% | 21 |
| Dec 11, 2025 | 141.90 | 141.90 | 141.40 | 141.80 | 141.80 | -1.22% | 83 |
| Dec 10, 2025 | 143.55 | 143.55 | 143.55 | 143.55 | 143.55 | -1.68% | - |
| Dec 9, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 1.88% | - |
| Dec 8, 2025 | 143.30 | 143.30 | 143.30 | 143.30 | 143.30 | 0.99% | - |
| Dec 5, 2025 | 141.90 | 141.90 | 141.90 | 141.90 | 141.90 | -2.17% | 168 |
| Dec 4, 2025 | 144.05 | 145.05 | 144.05 | 145.05 | 145.05 | 2.95% | 26 |
| Dec 3, 2025 | 140.90 | 140.90 | 140.90 | 140.90 | 140.90 | - | - |
| Dec 2, 2025 | 143.00 | 143.00 | 140.90 | 140.90 | 140.90 | -0.98% | 3 |
| Dec 1, 2025 | 142.65 | 142.65 | 142.30 | 142.30 | 142.30 | -3.00% | 112 |
| Nov 28, 2025 | 146.70 | 146.70 | 146.70 | 146.70 | 146.70 | 0.93% | - |
| Nov 27, 2025 | 145.35 | 145.35 | 145.35 | 145.35 | 145.35 | -0.34% | - |
| Nov 26, 2025 | 142.65 | 145.85 | 140.65 | 145.85 | 145.85 | -3.25% | 109 |
| Nov 20, 2025 | 150.45 | 150.75 | 150.45 | 150.75 | 150.75 | 5.72% | 16 |
| Nov 18, 2025 | 142.60 | 142.60 | 142.60 | 142.60 | 142.60 | -0.66% | - |
| Nov 17, 2025 | 143.55 | 143.55 | 143.55 | 143.55 | 143.55 | -2.08% | - |
| Nov 14, 2025 | 146.20 | 146.60 | 146.20 | 146.60 | 146.60 | 2.45% | 1 |
| Nov 13, 2025 | 146.05 | 146.05 | 143.10 | 143.10 | 143.10 | -6.04% | 6 |
| Nov 10, 2025 | 152.80 | 152.80 | 152.30 | 152.30 | 152.30 | 7.07% | 4 |
| Nov 7, 2025 | 142.25 | 142.25 | 142.25 | 142.25 | 142.25 | -1.83% | - |
| Nov 6, 2025 | 153.05 | 153.05 | 144.90 | 144.90 | 144.90 | -2.85% | 36 |
| Nov 5, 2025 | 146.50 | 149.15 | 146.50 | 149.15 | 149.15 | 0.34% | 107 |
| Nov 4, 2025 | 148.65 | 149.15 | 148.65 | 148.65 | 148.65 | -1.72% | 103 |
| Nov 3, 2025 | 150.00 | 151.25 | 149.90 | 151.25 | 151.25 | 1.54% | 92 |
| Oct 31, 2025 | 148.95 | 148.95 | 148.95 | 148.95 | 148.57 | -2.23% | - |
| Oct 30, 2025 | 152.95 | 152.95 | 152.35 | 152.35 | 151.96 | 3.01% | 4 |
| Oct 28, 2025 | 147.75 | 147.90 | 147.75 | 147.90 | 147.52 | 0.99% | 29 |
| Oct 27, 2025 | 146.45 | 146.45 | 146.45 | 146.45 | 146.07 | 0.55% | - |
| Oct 24, 2025 | 145.05 | 145.65 | 145.05 | 145.65 | 145.28 | 4.71% | 36 |
| Oct 23, 2025 | 139.10 | 139.10 | 139.10 | 139.10 | 138.74 | 0.54% | - |
| Oct 22, 2025 | 138.35 | 138.35 | 138.35 | 138.35 | 138.00 | -4.75% | - |
| Oct 20, 2025 | 145.70 | 145.70 | 145.25 | 145.25 | 144.88 | 1.11% | 45 |
| Oct 17, 2025 | 142.35 | 145.30 | 142.35 | 143.65 | 143.28 | 0.21% | 145 |
| Oct 14, 2025 | 142.70 | 143.35 | 142.70 | 143.35 | 142.98 | -0.42% | 1 |
| Oct 13, 2025 | 141.50 | 143.95 | 141.50 | 143.95 | 143.58 | 1.95% | 53 |
| Oct 10, 2025 | 141.75 | 141.75 | 141.20 | 141.20 | 140.84 | -3.55% | 91 |
| Oct 9, 2025 | 146.50 | 146.50 | 146.40 | 146.40 | 146.03 | 4.61% | 2 |
| Oct 7, 2025 | 139.55 | 140.50 | 139.55 | 139.95 | 139.59 | -0.39% | 8 |
| Oct 6, 2025 | 140.75 | 140.75 | 140.50 | 140.50 | 140.14 | -2.16% | 5 |
| Oct 3, 2025 | 143.60 | 143.60 | 143.60 | 143.60 | 143.23 | 2.21% | - |
| Oct 2, 2025 | 140.50 | 140.50 | 140.50 | 140.50 | 140.14 | 0.36% | - |
| Oct 1, 2025 | 136.80 | 140.00 | 136.80 | 140.00 | 139.64 | 1.41% | 30 |
| Sep 30, 2025 | 140.20 | 140.20 | 138.05 | 138.05 | 137.70 | -3.43% | 110 |
| Sep 29, 2025 | 142.95 | 142.95 | 142.95 | 142.95 | 142.58 | 0.11% | - |