NRG Energy, Inc. (ETR:NRA)
Germany · Delayed Price · Currency is EUR 111.98
-7.58 (-6.34%)
Jul 28, 2026, 6:14 PM CET
ETR:NRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 119.56 | 119.56 | 117.32 | 118.18 | - | -1.52% | 11 |
| Jul 27, 2026 | 124.00 | 124.00 | 120.00 | 120.00 | 120.00 | -4.46% | 10 |
| Jul 24, 2026 | 125.90 | 125.90 | 125.60 | 125.60 | 125.60 | 8.79% | 2 |
| Jul 22, 2026 | 114.60 | 115.45 | 114.60 | 115.45 | 115.45 | -0.77% | 176 |
| Jul 21, 2026 | 116.95 | 116.95 | 116.35 | 116.35 | 116.35 | 2.20% | 48 |
| Jul 20, 2026 | 113.85 | 113.85 | 113.85 | 113.85 | 113.85 | -0.39% | - |
| Jul 17, 2026 | 114.30 | 114.30 | 114.30 | 114.30 | 114.30 | -6.96% | - |
| Jul 15, 2026 | 122.85 | 122.85 | 122.85 | 122.85 | 122.85 | 0.16% | - |
| Jul 14, 2026 | 124.65 | 124.65 | 122.65 | 122.65 | 122.65 | 0.86% | 149 |
| Jul 13, 2026 | 120.45 | 121.60 | 120.45 | 121.60 | 121.60 | -1.86% | 1 |
| Jul 10, 2026 | 123.90 | 123.90 | 123.90 | 123.90 | 123.90 | -0.12% | - |
| Jul 9, 2026 | 122.55 | 124.05 | 122.55 | 124.05 | 124.05 | 4.03% | 8 |
| Jul 8, 2026 | 119.25 | 119.25 | 119.25 | 119.25 | 119.25 | -1.89% | - |
| Jul 7, 2026 | 121.55 | 121.55 | 121.55 | 121.55 | 121.55 | -0.12% | - |
| Jul 6, 2026 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | -0.53% | - |
| Jul 2, 2026 | 121.95 | 122.35 | 121.95 | 122.35 | 122.35 | -6.67% | 73 |
| Jun 30, 2026 | 130.00 | 131.10 | 127.90 | 131.10 | 131.10 | 1.24% | 605 |
| Jun 29, 2026 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | -0.19% | - |
| Jun 26, 2026 | 129.00 | 129.75 | 129.00 | 129.75 | 129.75 | 2.17% | 93 |
| Jun 25, 2026 | 125.60 | 127.00 | 125.60 | 127.00 | 127.00 | 1.76% | 30 |
| Jun 24, 2026 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | 3.40% | - |
| Jun 23, 2026 | 118.95 | 120.70 | 118.95 | 120.70 | 120.70 | 0.84% | 1 |
| Jun 22, 2026 | 116.25 | 119.70 | 116.25 | 119.70 | 119.70 | 0.04% | 29 |
| Jun 19, 2026 | 119.65 | 119.65 | 119.65 | 119.65 | 119.65 | - | 1 |
| Jun 18, 2026 | 116.55 | 120.05 | 116.55 | 119.65 | 119.65 | 3.01% | 59 |
| Jun 17, 2026 | 116.15 | 116.15 | 116.15 | 116.15 | 116.15 | 0.74% | - |
| Jun 16, 2026 | 115.30 | 115.30 | 115.30 | 115.30 | 115.30 | 3.18% | 1 |
| Jun 15, 2026 | 111.55 | 111.75 | 111.55 | 111.75 | 111.75 | 4.20% | 32 |
| Jun 12, 2026 | 107.25 | 107.25 | 107.25 | 107.25 | 107.25 | 0.47% | - |
| Jun 11, 2026 | 105.05 | 106.75 | 105.05 | 106.75 | 106.75 | -3.57% | 76 |
| Jun 9, 2026 | 110.70 | 110.70 | 110.70 | 110.70 | 110.70 | -0.09% | - |
| Jun 8, 2026 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | -2.03% | - |
| Jun 5, 2026 | 113.15 | 113.15 | 113.10 | 113.10 | 113.10 | -0.48% | 53 |
| Jun 4, 2026 | 113.65 | 113.65 | 113.65 | 113.65 | 113.65 | -2.19% | - |
| Jun 3, 2026 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | 0.78% | - |
| Jun 2, 2026 | 111.95 | 115.30 | 111.95 | 115.30 | 115.30 | 2.76% | 12 |
| Jun 1, 2026 | 111.10 | 112.20 | 111.10 | 112.20 | 112.20 | -3.53% | 79 |
| May 29, 2026 | 116.30 | 116.30 | 116.30 | 116.30 | 116.30 | -2.10% | - |
| May 28, 2026 | 118.95 | 118.95 | 117.45 | 118.80 | 118.80 | 1.06% | 11 |
| May 27, 2026 | 119.45 | 119.45 | 117.55 | 117.55 | 117.55 | -1.92% | 103 |
| May 26, 2026 | 118.40 | 121.15 | 118.35 | 119.85 | 119.85 | 7.25% | 322 |
| May 20, 2026 | 111.45 | 111.75 | 111.15 | 111.75 | 111.75 | -21.14% | 272 |
| Apr 17, 2026 | 145.25 | 145.25 | 141.70 | 141.70 | 141.70 | -1.46% | 3 |
| Apr 16, 2026 | 144.10 | 144.10 | 143.80 | 143.80 | 143.80 | 0.42% | 10 |
| Apr 15, 2026 | 142.95 | 143.20 | 142.95 | 143.20 | 143.20 | -2.75% | 32 |
| Apr 14, 2026 | 144.25 | 147.25 | 144.25 | 147.25 | 147.25 | 5.56% | 100 |
| Apr 13, 2026 | 138.70 | 139.50 | 138.00 | 139.50 | 139.50 | -1.48% | 138 |
| Apr 10, 2026 | 141.60 | 141.60 | 141.60 | 141.60 | 141.60 | 1.03% | - |
| Apr 9, 2026 | 140.15 | 140.15 | 140.15 | 140.15 | 140.15 | 2.98% | - |
| Apr 8, 2026 | 135.75 | 136.10 | 135.75 | 136.10 | 136.10 | 4.73% | 85 |