NRG Energy, Inc. (ETR:NRA)
Germany · Delayed Price · Currency is EUR 127.30
-4.10 (-3.12%)
At close: Mar 26, 2026
ETR:NRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 128.90 | 128.90 | 128.90 | 128.90 | 128.90 | 1.26% | - |
| Mar 26, 2026 | 127.30 | 127.30 | 127.30 | 127.30 | 127.30 | -3.12% | 22 |
| Mar 25, 2026 | 132.75 | 132.75 | 131.40 | 131.40 | 131.40 | -0.61% | 102 |
| Mar 24, 2026 | 132.20 | 132.20 | 132.20 | 132.20 | 132.20 | 1.19% | - |
| Mar 23, 2026 | 129.90 | 130.65 | 129.90 | 130.65 | 130.65 | -1.62% | 91 |
| Mar 20, 2026 | 139.80 | 141.25 | 132.80 | 132.80 | 132.80 | -3.84% | 77 |
| Mar 19, 2026 | 135.95 | 138.10 | 135.95 | 138.10 | 138.10 | -1.00% | 30 |
| Mar 18, 2026 | 137.45 | 139.50 | 137.45 | 139.50 | 139.50 | 4.03% | 223 |
| Mar 17, 2026 | 134.10 | 134.10 | 134.10 | 134.10 | 134.10 | 1.28% | - |
| Mar 16, 2026 | 135.95 | 135.95 | 132.40 | 132.40 | 132.40 | -0.94% | 1 |
| Mar 13, 2026 | 133.65 | 133.65 | 133.65 | 133.65 | 133.65 | 1.91% | - |
| Mar 12, 2026 | 129.10 | 131.15 | 129.10 | 131.15 | 131.15 | -3.78% | 22 |
| Mar 11, 2026 | 136.30 | 136.30 | 136.30 | 136.30 | 136.30 | 0.15% | 1 |
| Mar 10, 2026 | 134.70 | 136.10 | 134.70 | 136.10 | 136.10 | 3.89% | 10 |
| Mar 9, 2026 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | -3.50% | 33 |
| Mar 6, 2026 | 138.10 | 138.10 | 135.75 | 135.75 | 135.75 | -2.27% | 22 |
| Mar 5, 2026 | 139.25 | 139.25 | 138.90 | 138.90 | 138.90 | -1.91% | 51 |
| Mar 4, 2026 | 141.60 | 141.60 | 141.60 | 141.60 | 141.60 | 1.51% | - |
| Mar 3, 2026 | 138.35 | 139.50 | 136.45 | 139.50 | 139.50 | -9.18% | 31 |
| Mar 2, 2026 | 152.20 | 153.60 | 152.20 | 153.60 | 153.60 | 2.33% | 2 |
| Feb 27, 2026 | 150.10 | 150.10 | 150.10 | 150.10 | 150.10 | -2.06% | - |
| Feb 26, 2026 | 153.25 | 153.25 | 153.25 | 153.25 | 153.25 | -2.48% | - |
| Feb 25, 2026 | 157.40 | 157.40 | 157.00 | 157.15 | 157.15 | 10.13% | 31 |
| Feb 24, 2026 | 151.90 | 151.90 | 142.70 | 142.70 | 142.70 | -5.34% | 187 |
| Feb 23, 2026 | 152.00 | 152.25 | 150.75 | 150.75 | 150.75 | 2.83% | 13 |
| Feb 19, 2026 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | -0.81% | - |
| Feb 18, 2026 | 146.00 | 147.80 | 146.00 | 147.80 | 147.80 | -1.43% | 22 |
| Feb 17, 2026 | 144.45 | 149.95 | 144.45 | 149.95 | 149.95 | 3.13% | 98 |
| Feb 16, 2026 | 145.40 | 145.40 | 145.40 | 145.40 | 145.40 | 1.89% | 112 |
| Feb 13, 2026 | 134.20 | 142.70 | 134.20 | 142.70 | 142.70 | 3.97% | 56 |
| Feb 12, 2026 | 137.00 | 139.20 | 137.00 | 137.25 | 137.25 | 2.43% | 79 |
| Feb 11, 2026 | 133.05 | 134.00 | 133.05 | 134.00 | 134.00 | 2.25% | 70 |
| Feb 10, 2026 | 131.05 | 131.05 | 131.05 | 131.05 | 131.05 | -0.98% | - |
| Feb 9, 2026 | 129.40 | 132.35 | 129.40 | 132.35 | 132.35 | 3.36% | 9 |
| Feb 6, 2026 | 122.80 | 128.05 | 122.80 | 128.05 | 128.05 | 4.06% | 308 |
| Feb 5, 2026 | 120.10 | 123.45 | 120.10 | 123.05 | 123.05 | -2.34% | 102 |
| Feb 4, 2026 | 128.70 | 128.70 | 126.00 | 126.00 | 126.00 | -3.11% | 192 |
| Feb 3, 2026 | 127.65 | 130.05 | 127.65 | 130.05 | 130.05 | 2.48% | 35 |
| Feb 2, 2026 | 126.05 | 128.40 | 126.05 | 126.90 | 126.90 | -1.86% | 38 |
| Jan 30, 2026 | 127.80 | 129.30 | 127.80 | 129.30 | 128.90 | 0.12% | 86 |
| Jan 29, 2026 | 129.15 | 129.15 | 129.15 | 129.15 | 128.75 | -0.35% | - |
| Jan 28, 2026 | 129.60 | 129.60 | 129.60 | 129.60 | 129.20 | 1.17% | - |
| Jan 27, 2026 | 128.10 | 128.10 | 128.10 | 128.10 | 127.70 | 1.51% | - |
| Jan 26, 2026 | 126.20 | 126.20 | 126.20 | 126.20 | 125.81 | -0.94% | - |
| Jan 23, 2026 | 127.90 | 127.90 | 127.40 | 127.40 | 127.01 | -1.92% | 54 |
| Jan 22, 2026 | 129.30 | 129.90 | 129.30 | 129.90 | 129.50 | 0.19% | 34 |
| Jan 21, 2026 | 127.25 | 129.65 | 127.25 | 129.65 | 129.25 | 0.97% | 145 |
| Jan 20, 2026 | 129.05 | 129.05 | 128.40 | 128.40 | 128.00 | -4.18% | 15 |
| Jan 19, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 133.59 | - | 22 |
| Jan 16, 2026 | 138.75 | 139.90 | 134.00 | 134.00 | 133.59 | 3.32% | 1,356 |