NRG Energy, Inc. (ETR:NRA)
Germany · Delayed Price · Currency is EUR 129.30
+0.15 (0.12%)
At close: Jan 30, 2026
NRG Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 127.80 | 129.30 | 127.80 | 129.30 | 129.30 | 0.12% | 86 |
| Jan 29, 2026 | 129.15 | 129.15 | 129.15 | 129.15 | 129.15 | -0.35% | - |
| Jan 28, 2026 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | 1.17% | - |
| Jan 27, 2026 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | 1.51% | - |
| Jan 26, 2026 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | -0.94% | - |
| Jan 23, 2026 | 127.90 | 127.90 | 127.40 | 127.40 | 127.40 | -1.92% | 54 |
| Jan 22, 2026 | 129.30 | 129.90 | 129.30 | 129.90 | 129.90 | 0.19% | 34 |
| Jan 21, 2026 | 127.25 | 129.65 | 127.25 | 129.65 | 129.65 | 0.97% | 145 |
| Jan 20, 2026 | 129.05 | 129.05 | 128.40 | 128.40 | 128.40 | -4.18% | 15 |
| Jan 19, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - | 22 |
| Jan 16, 2026 | 138.75 | 139.90 | 134.00 | 134.00 | 134.00 | 3.32% | 1,356 |
| Jan 15, 2026 | 126.10 | 129.70 | 126.10 | 129.70 | 129.70 | 2.01% | 140 |
| Jan 14, 2026 | 127.15 | 127.15 | 127.15 | 127.15 | 127.15 | -1.66% | 65 |
| Jan 13, 2026 | 130.30 | 130.30 | 129.30 | 129.30 | 129.30 | 2.86% | 1 |
| Jan 12, 2026 | 126.20 | 127.15 | 125.70 | 125.70 | 125.70 | 1.29% | 60 |
| Jan 8, 2026 | 124.65 | 124.65 | 124.10 | 124.10 | 124.10 | -4.76% | 10 |
| Jan 7, 2026 | 132.85 | 132.85 | 130.00 | 130.30 | 130.30 | -4.26% | 64 |
| Jan 6, 2026 | 136.10 | 136.10 | 136.10 | 136.10 | 136.10 | -0.07% | - |
| Jan 5, 2026 | 137.50 | 137.50 | 136.20 | 136.20 | 136.20 | -3.13% | 14 |
| Jan 2, 2026 | 135.00 | 141.40 | 135.00 | 140.60 | 140.60 | 1.92% | 43 |
| Dec 30, 2025 | 139.00 | 140.55 | 137.95 | 137.95 | 137.95 | 0.55% | 37 |
| Dec 29, 2025 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | 1.97% | - |
| Dec 23, 2025 | 134.55 | 134.55 | 134.55 | 134.55 | 134.55 | 1.05% | 6 |
| 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 |