NRG Energy, Inc. (FRA:NRA)
Germany · Delayed Price · Currency is EUR 138.45
-4.15 (-2.91%)
Last updated: Sep 30, 2025, 3:29 PM CET
NRG Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 142.45 | 142.90 | 142.45 | 142.60 | 142.60 | 3.82% | 22 |
| Sep 26, 2025 | 137.55 | 137.65 | 137.35 | 137.35 | 137.35 | 2.69% | 12 |
| Sep 25, 2025 | 138.80 | 138.80 | 133.75 | 133.75 | 133.75 | -4.87% | 12 |
| Sep 24, 2025 | 140.20 | 140.60 | 140.15 | 140.60 | 140.60 | 0.11% | 12 |
| Sep 23, 2025 | 142.85 | 142.95 | 140.45 | 140.45 | 140.45 | 2.71% | 12 |
| Sep 22, 2025 | 137.10 | 137.10 | 136.75 | 136.75 | 136.75 | -0.51% | 25 |
| Sep 19, 2025 | 137.30 | 137.45 | 137.25 | 137.45 | 137.45 | -0.18% | 25 |
| Sep 18, 2025 | 138.00 | 138.00 | 137.70 | 137.70 | 137.70 | 1.14% | 25 |
| Sep 17, 2025 | 136.45 | 137.35 | 136.15 | 136.15 | 136.15 | -1.34% | 25 |
| Sep 16, 2025 | 139.05 | 139.05 | 138.00 | 138.00 | 138.00 | -3.26% | 25 |
| Sep 15, 2025 | 138.75 | 142.65 | 137.80 | 142.65 | 142.65 | 1.71% | 25 |
| Sep 12, 2025 | 132.60 | 140.25 | 132.35 | 140.25 | 140.25 | 3.70% | 340 |
| Sep 11, 2025 | 136.10 | 136.15 | 135.25 | 135.25 | 135.25 | -1.99% | 40 |
| Sep 10, 2025 | 129.95 | 138.00 | 129.45 | 138.00 | 138.00 | 11.65% | 40 |
| Sep 9, 2025 | 124.05 | 124.05 | 123.55 | 123.60 | 123.60 | -0.08% | 62 |
| Sep 8, 2025 | 124.35 | 128.75 | 123.70 | 123.70 | 123.70 | -0.76% | 62 |
| Sep 5, 2025 | 125.45 | 125.45 | 124.65 | 124.65 | 124.65 | 0.69% | 22 |
| Sep 4, 2025 | 124.20 | 124.35 | 123.30 | 123.80 | 123.80 | 1.56% | 22 |
| Sep 3, 2025 | 124.00 | 124.00 | 121.90 | 121.90 | 121.90 | 2.83% | 22 |
| Sep 2, 2025 | 121.90 | 121.90 | 118.55 | 118.55 | 118.55 | -3.07% | 10 |
| Sep 1, 2025 | 122.10 | 122.35 | 122.10 | 122.30 | 122.30 | -1.85% | 345 |
| Aug 29, 2025 | 125.25 | 125.30 | 124.60 | 124.60 | 124.60 | -0.32% | 20 |
| Aug 28, 2025 | 125.35 | 125.45 | 125.00 | 125.00 | 125.00 | 1.21% | 20 |
| Aug 27, 2025 | 123.60 | 123.70 | 123.50 | 123.50 | 123.50 | 1.44% | 20 |
| Aug 26, 2025 | 122.45 | 122.60 | 121.75 | 121.75 | 121.75 | 0.08% | 20 |
| Aug 25, 2025 | 122.00 | 126.00 | 121.65 | 121.65 | 121.65 | -1.74% | 20 |
| Aug 22, 2025 | 123.55 | 123.85 | 123.55 | 123.80 | 123.80 | -0.12% | 65 |
| Aug 21, 2025 | 125.70 | 125.70 | 123.95 | 123.95 | 123.95 | -0.20% | 65 |
| Aug 20, 2025 | 125.15 | 125.15 | 124.20 | 124.20 | 124.20 | -1.55% | 65 |
| Aug 19, 2025 | 126.80 | 131.30 | 126.15 | 126.15 | 126.15 | 1.28% | 65 |
| Aug 18, 2025 | 125.80 | 125.80 | 124.55 | 124.55 | 124.55 | -3.60% | 50 |
| Aug 15, 2025 | 130.05 | 130.05 | 129.20 | 129.20 | 129.20 | -0.58% | 50 |
| Aug 14, 2025 | 130.50 | 130.70 | 129.95 | 129.95 | 129.95 | -1.70% | 50 |
| Aug 13, 2025 | 132.15 | 132.20 | 132.10 | 132.20 | 132.20 | -0.60% | 50 |
| Aug 12, 2025 | 129.10 | 133.00 | 129.05 | 133.00 | 133.00 | 3.22% | 50 |
| Aug 11, 2025 | 128.45 | 128.85 | 128.35 | 128.85 | 128.85 | -0.58% | 40 |
| Aug 8, 2025 | 129.75 | 129.75 | 129.60 | 129.60 | 129.60 | 2.01% | 40 |
| Aug 7, 2025 | 127.85 | 128.00 | 127.05 | 127.05 | 127.05 | -3.60% | 40 |
| Aug 6, 2025 | 146.60 | 146.90 | 131.80 | 131.80 | 131.80 | -11.01% | 40 |
| Aug 5, 2025 | 148.95 | 154.05 | 148.10 | 148.10 | 148.10 | 3.24% | 15 |
| Aug 4, 2025 | 143.30 | 143.60 | 143.30 | 143.45 | 143.45 | 3.31% | 1 |
| Aug 1, 2025 | 143.15 | 143.45 | 138.85 | 138.85 | 138.85 | -3.78% | - |
| Jul 31, 2025 | 146.85 | 151.35 | 144.30 | 144.30 | 143.92 | 5.17% | 614 |
| Jul 30, 2025 | 136.55 | 137.20 | 136.30 | 137.20 | 136.84 | 1.29% | - |
| Jul 29, 2025 | 135.40 | 137.60 | 135.40 | 135.45 | 135.10 | 1.92% | 18 |
| Jul 28, 2025 | 132.40 | 138.45 | 132.40 | 132.90 | 132.55 | 0.15% | 30 |
| Jul 25, 2025 | 132.55 | 132.70 | 132.40 | 132.70 | 132.35 | -1.81% | - |
| Jul 24, 2025 | 134.70 | 135.15 | 134.30 | 135.15 | 134.80 | -2.77% | 32 |
| Jul 23, 2025 | 133.95 | 139.00 | 133.90 | 139.00 | 138.64 | 8.59% | 40 |
| Jul 22, 2025 | 128.25 | 128.35 | 128.00 | 128.00 | 127.67 | 0.35% | - |