NRG Energy, Inc. (ETR:NRA)
Germany · Delayed Price · Currency is EUR 150.10
-3.15 (-2.06%)
At close: Feb 27, 2026
NRG Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 126.10 | 129.70 | 126.10 | 129.70 | 129.30 | 2.01% | 140 |
| Jan 14, 2026 | 127.15 | 127.15 | 127.15 | 127.15 | 126.76 | -1.66% | 65 |
| Jan 13, 2026 | 130.30 | 130.30 | 129.30 | 129.30 | 128.90 | 2.86% | 1 |
| Jan 12, 2026 | 126.20 | 127.15 | 125.70 | 125.70 | 125.31 | 1.29% | 60 |
| Jan 8, 2026 | 124.65 | 124.65 | 124.10 | 124.10 | 123.72 | -4.76% | 10 |
| Jan 7, 2026 | 132.85 | 132.85 | 130.00 | 130.30 | 129.90 | -4.26% | 64 |
| Jan 6, 2026 | 136.10 | 136.10 | 136.10 | 136.10 | 135.68 | -0.07% | - |
| Jan 5, 2026 | 137.50 | 137.50 | 136.20 | 136.20 | 135.78 | -3.13% | 14 |
| Jan 2, 2026 | 135.00 | 141.40 | 135.00 | 140.60 | 140.17 | 1.92% | 43 |
| Dec 30, 2025 | 139.00 | 140.55 | 137.95 | 137.95 | 137.52 | 0.55% | 37 |
| Dec 29, 2025 | 137.20 | 137.20 | 137.20 | 137.20 | 136.78 | 1.97% | - |
| Dec 23, 2025 | 134.55 | 134.55 | 134.55 | 134.55 | 134.13 | 1.05% | 6 |
| Dec 22, 2025 | 133.15 | 133.15 | 133.15 | 133.15 | 132.74 | -0.34% | - |
| Dec 19, 2025 | 133.60 | 133.60 | 133.60 | 133.60 | 133.19 | 0.83% | - |
| Dec 18, 2025 | 132.50 | 132.50 | 132.50 | 132.50 | 132.09 | -2.50% | - |
| Dec 17, 2025 | 135.90 | 135.90 | 135.90 | 135.90 | 135.48 | 0.55% | 5 |
| Dec 16, 2025 | 135.95 | 137.90 | 134.30 | 135.15 | 134.73 | -1.92% | 120 |
| Dec 15, 2025 | 136.90 | 137.80 | 136.90 | 137.80 | 137.37 | 0.29% | 1 |
| Dec 12, 2025 | 145.00 | 145.00 | 137.40 | 137.40 | 136.98 | -3.10% | 21 |
| Dec 11, 2025 | 141.90 | 141.90 | 141.40 | 141.80 | 141.36 | -1.22% | 83 |