NRG Energy, Inc. (FRA:NRA)
Germany · Delayed Price · Currency is EUR 123.60
-0.10 (-0.08%)
Last updated: Sep 9, 2025, 3:29 PM CET
NRG Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 124.05 | 124.05 | 123.55 | 123.60 | - | -0.08% | 62 |
| Sep 8, 2025 | 124.35 | 128.75 | 123.70 | 123.70 | - | -0.76% | 62 |
| Sep 5, 2025 | 125.45 | 125.45 | 124.65 | 124.65 | - | 0.69% | 22 |
| Sep 4, 2025 | 124.20 | 124.35 | 123.30 | 123.80 | - | 1.56% | - |
| Sep 3, 2025 | 124.00 | 124.00 | 121.90 | 121.90 | - | 2.83% | 22 |
| Sep 2, 2025 | 121.90 | 121.90 | 118.55 | 118.55 | - | -3.07% | 10 |
| Sep 1, 2025 | 122.10 | 122.35 | 122.10 | 122.30 | - | -1.85% | 345 |
| Aug 29, 2025 | 125.25 | 125.30 | 124.60 | 124.60 | - | -0.32% | 20 |
| Aug 28, 2025 | 125.35 | 125.45 | 125.00 | 125.00 | - | 1.21% | 20 |
| Aug 27, 2025 | 123.60 | 123.70 | 123.50 | 123.50 | - | 1.44% | 20 |
| Aug 26, 2025 | 122.45 | 122.60 | 121.75 | 121.75 | - | 0.08% | - |
| Aug 25, 2025 | 122.00 | 126.00 | 121.65 | 121.65 | - | -1.74% | 20 |
| Aug 22, 2025 | 123.55 | 123.85 | 123.55 | 123.80 | - | -0.12% | 65 |
| Aug 21, 2025 | 125.70 | 125.70 | 123.95 | 123.95 | - | -0.20% | 65 |
| Aug 20, 2025 | 125.15 | 125.15 | 124.20 | 124.20 | - | -1.55% | 65 |
| Aug 19, 2025 | 126.80 | 131.30 | 126.15 | 126.15 | - | 1.28% | 65 |
| Aug 18, 2025 | 125.80 | 125.80 | 124.55 | 124.55 | - | -3.60% | 50 |
| Aug 15, 2025 | 130.05 | 130.05 | 129.20 | 129.20 | - | -0.58% | 50 |
| Aug 14, 2025 | 130.50 | 130.70 | 129.95 | 129.95 | - | -1.70% | 50 |
| Aug 13, 2025 | 132.15 | 132.20 | 132.10 | 132.20 | - | -0.60% | 50 |
| Aug 12, 2025 | 129.10 | 133.00 | 129.05 | 133.00 | - | 3.22% | 50 |
| Aug 11, 2025 | 128.45 | 128.85 | 128.35 | 128.85 | - | -0.58% | 40 |
| Aug 8, 2025 | 129.75 | 129.75 | 129.60 | 129.60 | - | 2.01% | 40 |
| Aug 7, 2025 | 127.85 | 128.00 | 127.05 | 127.05 | - | -3.60% | 40 |
| Aug 6, 2025 | 146.60 | 146.90 | 131.80 | 131.80 | - | -11.01% | 40 |
| Aug 5, 2025 | 148.95 | 154.05 | 148.10 | 148.10 | - | 3.24% | 15 |
| Aug 4, 2025 | 143.30 | 143.60 | 143.30 | 143.45 | - | 3.31% | 1 |
| Aug 1, 2025 | 143.15 | 143.45 | 138.85 | 138.85 | - | -3.78% | 614 |
| Jul 31, 2025 | 146.85 | 151.35 | 144.30 | 144.30 | - | 5.17% | 614 |
| Jul 30, 2025 | 136.55 | 137.20 | 136.30 | 137.20 | - | 1.29% | 18 |
| Jul 29, 2025 | 135.40 | 137.60 | 135.40 | 135.45 | - | 1.92% | 18 |
| Jul 28, 2025 | 132.40 | 138.45 | 132.40 | 132.90 | - | 0.15% | 30 |
| Jul 25, 2025 | 132.55 | 132.70 | 132.40 | 132.70 | - | -1.81% | 32 |
| Jul 24, 2025 | 134.70 | 135.15 | 134.30 | 135.15 | - | -2.77% | 32 |
| Jul 23, 2025 | 133.95 | 139.00 | 133.90 | 139.00 | - | 8.59% | 40 |
| Jul 22, 2025 | 128.25 | 128.35 | 128.00 | 128.00 | - | 0.35% | 5 |
| Jul 21, 2025 | 128.75 | 128.85 | 127.55 | 127.55 | - | -2.19% | 5 |
| Jul 18, 2025 | 125.70 | 130.40 | 125.25 | 130.40 | - | 5.67% | 5 |
| Jul 17, 2025 | 123.55 | 123.55 | 123.30 | 123.40 | - | -1.24% | 80 |
| Jul 16, 2025 | 124.05 | 124.95 | 123.95 | 124.95 | - | -1.88% | 80 |
| Jul 15, 2025 | 128.05 | 128.30 | 127.35 | 127.35 | - | 0.87% | 80 |
| Jul 14, 2025 | 126.60 | 126.60 | 126.25 | 126.25 | - | 0.08% | 10 |
| Jul 11, 2025 | 127.25 | 127.25 | 126.15 | 126.15 | - | -0.08% | 10 |
| Jul 10, 2025 | 125.85 | 126.25 | 125.80 | 126.25 | - | -0.71% | 10 |
| Jul 9, 2025 | 127.90 | 127.90 | 127.15 | 127.15 | - | -4.40% | - |
| Jul 8, 2025 | 132.45 | 133.00 | 132.20 | 133.00 | - | 0.45% | 10 |
| Jul 7, 2025 | 136.15 | 136.15 | 132.10 | 132.40 | - | -1.63% | 10 |
| Jul 4, 2025 | 132.15 | 136.05 | 131.80 | 134.60 | - | 2.98% | 24 |
| Jul 3, 2025 | 130.05 | 130.70 | 130.00 | 130.70 | - | 0.69% | 30 |
| Jul 2, 2025 | 130.90 | 130.90 | 129.80 | 129.80 | - | -2.30% | - |