NRG Energy, Inc. (ETR:NRA)
Germany · Delayed Price · Currency is EUR 100.52
+4.15 (4.31%)
Sep 4, 2026, 6:13 PM CET
ETR:NRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 100.55 | 100.55 | 100.55 | 100.55 | 100.55 | 3.94% | - |
| Sep 3, 2026 | 95.10 | 96.74 | 95.10 | 96.74 | 96.74 | 2.28% | 1 |
| Sep 2, 2026 | 94.58 | 94.58 | 94.58 | 94.58 | 94.58 | -1.34% | - |
| Sep 1, 2026 | 96.66 | 96.66 | 95.86 | 95.86 | 95.86 | 1.81% | 2 |
| Aug 31, 2026 | 95.00 | 95.00 | 94.16 | 94.16 | 94.16 | -3.50% | 50 |
| Aug 28, 2026 | 98.84 | 99.52 | 97.58 | 97.58 | 97.58 | 0.14% | 26 |
| Aug 27, 2026 | 99.06 | 99.06 | 97.44 | 97.44 | 97.44 | -1.73% | 1 |
| Aug 26, 2026 | 99.56 | 99.56 | 99.16 | 99.16 | 99.16 | 1.81% | 157 |
| Aug 25, 2026 | 96.84 | 97.74 | 96.84 | 97.40 | 97.40 | 1.69% | 209 |
| Aug 24, 2026 | 95.78 | 95.78 | 95.78 | 95.78 | 95.78 | -2.25% | 1 |
| Aug 21, 2026 | 97.98 | 97.98 | 97.98 | 97.98 | 97.98 | -3.28% | - |
| Aug 20, 2026 | 103.90 | 104.15 | 101.30 | 101.30 | 101.30 | 0.65% | 169 |
| Aug 19, 2026 | 100.20 | 100.65 | 100.20 | 100.65 | 100.65 | -3.27% | 5 |
| Aug 18, 2026 | 104.05 | 104.05 | 104.05 | 104.05 | 104.05 | -2.30% | - |
| Aug 17, 2026 | 106.45 | 106.50 | 106.45 | 106.50 | 106.50 | -1.62% | 141 |
| Aug 14, 2026 | 108.25 | 108.25 | 108.25 | 108.25 | 108.25 | 3.10% | 1 |
| Aug 13, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -0.90% | - |
| Aug 12, 2026 | 105.95 | 105.95 | 105.95 | 105.95 | 105.95 | 1.48% | - |
| Aug 11, 2026 | 105.10 | 105.10 | 104.40 | 104.40 | 104.40 | 0.29% | 22 |
| Aug 10, 2026 | 102.50 | 104.10 | 102.50 | 104.10 | 104.10 | -1.51% | 20 |
| Aug 7, 2026 | 103.50 | 105.70 | 103.50 | 105.70 | 105.70 | 0.76% | 69 |
| Aug 6, 2026 | 105.25 | 105.25 | 104.90 | 104.90 | 104.90 | 2.34% | 26 |
| Aug 5, 2026 | 102.95 | 102.95 | 102.50 | 102.50 | 102.50 | -4.87% | 60 |
| Aug 4, 2026 | 120.00 | 122.15 | 107.75 | 107.75 | 107.75 | -11.02% | 328 |
| Aug 3, 2026 | 115.80 | 121.45 | 115.80 | 121.10 | 121.10 | 11.88% | 84 |
| Jul 30, 2026 | 110.95 | 110.95 | 108.65 | 108.65 | 108.24 | -8.70% | 96 |
| Jul 28, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 118.55 | -0.83% | 2 |
| Jul 27, 2026 | 124.00 | 124.00 | 120.00 | 120.00 | 119.54 | -4.46% | 10 |
| Jul 24, 2026 | 125.90 | 125.90 | 125.60 | 125.60 | 125.12 | 8.79% | 2 |
| Jul 22, 2026 | 114.60 | 115.45 | 114.60 | 115.45 | 115.01 | -0.77% | 176 |
| Jul 21, 2026 | 116.95 | 116.95 | 116.35 | 116.35 | 115.91 | 2.20% | 48 |
| Jul 20, 2026 | 113.85 | 113.85 | 113.85 | 113.85 | 113.42 | -0.39% | - |
| Jul 17, 2026 | 114.30 | 114.30 | 114.30 | 114.30 | 113.87 | -6.96% | - |
| Jul 15, 2026 | 122.85 | 122.85 | 122.85 | 122.85 | 122.38 | 0.16% | - |
| Jul 14, 2026 | 124.65 | 124.65 | 122.65 | 122.65 | 122.18 | 0.86% | 149 |
| Jul 13, 2026 | 120.45 | 121.60 | 120.45 | 121.60 | 121.14 | -1.86% | 1 |
| Jul 10, 2026 | 123.90 | 123.90 | 123.90 | 123.90 | 123.43 | -0.12% | - |
| Jul 9, 2026 | 122.55 | 124.05 | 122.55 | 124.05 | 123.58 | 4.03% | 8 |
| Jul 8, 2026 | 119.25 | 119.25 | 119.25 | 119.25 | 118.80 | -1.89% | - |
| Jul 7, 2026 | 121.55 | 121.55 | 121.55 | 121.55 | 121.09 | -0.12% | - |
| Jul 6, 2026 | 121.70 | 121.70 | 121.70 | 121.70 | 121.24 | -0.53% | - |
| Jul 2, 2026 | 121.95 | 122.35 | 121.95 | 122.35 | 121.89 | -6.67% | 73 |
| Jun 30, 2026 | 130.00 | 131.10 | 127.90 | 131.10 | 130.60 | 1.24% | 605 |
| Jun 29, 2026 | 129.50 | 129.50 | 129.50 | 129.50 | 129.01 | -0.19% | - |
| Jun 26, 2026 | 129.00 | 129.75 | 129.00 | 129.75 | 129.26 | 2.17% | 93 |
| Jun 25, 2026 | 125.60 | 127.00 | 125.60 | 127.00 | 126.52 | 1.76% | 30 |
| Jun 24, 2026 | 124.80 | 124.80 | 124.80 | 124.80 | 124.33 | 3.40% | - |
| Jun 23, 2026 | 118.95 | 120.70 | 118.95 | 120.70 | 120.24 | 0.84% | 1 |
| Jun 22, 2026 | 116.25 | 119.70 | 116.25 | 119.70 | 119.25 | 0.04% | 29 |
| Jun 19, 2026 | 119.65 | 119.65 | 119.65 | 119.65 | 119.20 | - | 1 |