NRG Energy, Inc. (ETR:NRA)
Germany · Delayed Price · Currency is EUR 146.40
+6.45 (4.61%)
At close: Oct 9, 2025
NRG Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 141.75 | 141.75 | 141.20 | 141.20 | 141.20 | -3.55% | 91 |
| Oct 9, 2025 | 146.50 | 146.50 | 146.40 | 146.40 | 146.40 | 4.61% | 2 |
| Oct 7, 2025 | 139.55 | 140.50 | 139.55 | 139.95 | 139.95 | -0.39% | 8 |
| Oct 6, 2025 | 140.75 | 140.75 | 140.50 | 140.50 | 140.50 | -2.16% | 5 |
| Oct 3, 2025 | 143.60 | 143.60 | 143.60 | 143.60 | 143.60 | 2.21% | - |
| Oct 2, 2025 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | 0.36% | - |
| Oct 1, 2025 | 136.80 | 140.00 | 136.80 | 140.00 | 140.00 | 1.41% | 30 |
| Sep 30, 2025 | 140.20 | 140.20 | 138.05 | 138.05 | 138.05 | -3.43% | 110 |
| Sep 29, 2025 | 142.95 | 142.95 | 142.95 | 142.95 | 142.95 | 0.11% | - |
| Sep 26, 2025 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | 1.60% | 2 |
| Sep 25, 2025 | 140.55 | 140.55 | 140.55 | 140.55 | 140.55 | -1.44% | - |
| Sep 24, 2025 | 142.60 | 142.60 | 142.60 | 142.60 | 142.60 | 0.96% | - |
| Sep 23, 2025 | 144.80 | 144.80 | 141.25 | 141.25 | 141.25 | -0.32% | 2 |
| Sep 22, 2025 | 140.80 | 141.70 | 140.80 | 141.70 | 141.70 | 2.35% | 10 |
| Sep 19, 2025 | 138.45 | 138.45 | 138.45 | 138.45 | 138.45 | -0.75% | - |
| Sep 18, 2025 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | 0.58% | - |
| Sep 17, 2025 | 138.70 | 138.70 | 138.70 | 138.70 | 138.70 | 0.65% | - |
| Sep 16, 2025 | 143.80 | 143.80 | 137.80 | 137.80 | 137.80 | -3.70% | 240 |
| Sep 15, 2025 | 143.05 | 143.10 | 143.05 | 143.10 | 143.10 | 2.99% | 6 |
| Sep 12, 2025 | 136.85 | 138.95 | 136.85 | 138.95 | 138.95 | 1.87% | 70 |
| Sep 11, 2025 | 136.40 | 136.40 | 136.40 | 136.40 | 136.40 | 0.04% | - |
| Sep 10, 2025 | 131.90 | 136.35 | 131.90 | 136.35 | 136.35 | 7.19% | 19 |
| Sep 9, 2025 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | 2.50% | - |
| Sep 8, 2025 | 123.85 | 124.15 | 123.85 | 124.10 | 124.10 | 0.85% | 2 |