NRG Energy, Inc. (FRA:NRA)
Germany · Delayed Price · Currency is EUR 128.65
+1.30 (1.02%)
At close: Mar 27, 2026
FRA:NRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 125.00 | 128.65 | 124.55 | 128.65 | 128.65 | 1.02% | - |
| Mar 26, 2026 | 127.35 | 127.35 | 127.10 | 127.35 | 127.35 | -3.45% | - |
| Mar 25, 2026 | 128.95 | 131.90 | 128.95 | 131.90 | 131.90 | -0.34% | - |
| Mar 24, 2026 | 128.85 | 132.35 | 128.55 | 132.35 | 132.35 | 0.99% | - |
| Mar 23, 2026 | 122.40 | 131.05 | 122.40 | 131.05 | 131.05 | -3.03% | - |
| Mar 20, 2026 | 137.10 | 137.10 | 135.15 | 135.15 | 135.15 | -1.89% | - |
| Mar 19, 2026 | 136.80 | 137.75 | 136.60 | 137.75 | 137.75 | 0.33% | - |
| Mar 18, 2026 | 134.75 | 137.30 | 134.75 | 137.30 | 137.30 | 2.62% | - |
| Mar 17, 2026 | 130.25 | 133.80 | 129.95 | 133.80 | 133.80 | -0.45% | - |
| Mar 16, 2026 | 132.70 | 134.40 | 132.55 | 134.40 | 134.40 | 1.20% | - |
| Mar 13, 2026 | 130.75 | 132.80 | 130.75 | 132.80 | 132.80 | 3.11% | - |
| Mar 12, 2026 | 126.40 | 128.80 | 126.40 | 128.80 | 128.80 | 0.04% | - |
| Mar 11, 2026 | 131.60 | 131.60 | 128.75 | 128.75 | 128.75 | -4.17% | - |
| Mar 10, 2026 | 132.15 | 134.35 | 132.05 | 134.35 | 134.35 | 3.63% | - |
| Mar 9, 2026 | 130.00 | 130.00 | 129.40 | 129.65 | 129.65 | -3.39% | - |
| Mar 6, 2026 | 136.50 | 136.50 | 134.20 | 134.20 | 134.20 | -2.15% | - |
| Mar 5, 2026 | 138.90 | 138.90 | 137.15 | 137.15 | 137.15 | 0.07% | - |
| Mar 4, 2026 | 136.75 | 137.05 | 136.75 | 137.05 | 137.05 | -0.69% | - |
| Mar 3, 2026 | 143.00 | 143.00 | 138.00 | 138.00 | 138.00 | -6.54% | - |
| Mar 2, 2026 | 147.55 | 147.85 | 147.55 | 147.65 | 147.65 | -0.97% | - |
| Feb 27, 2026 | 150.95 | 151.05 | 149.10 | 149.10 | 149.10 | -2.49% | - |
| Feb 26, 2026 | 153.15 | 153.15 | 152.90 | 152.90 | 152.90 | -0.62% | - |
| Feb 25, 2026 | 153.80 | 153.90 | 153.80 | 153.85 | 153.85 | 3.46% | - |
| Feb 24, 2026 | 148.55 | 148.70 | 148.40 | 148.70 | 148.70 | -1.75% | - |
| Feb 23, 2026 | 149.25 | 153.20 | 148.15 | 151.35 | 151.35 | 4.45% | 8 |
| Feb 20, 2026 | 146.95 | 147.00 | 144.90 | 144.90 | 144.90 | 1.97% | - |
| Feb 19, 2026 | 143.20 | 143.20 | 142.10 | 142.10 | 142.10 | -1.59% | - |
| Feb 18, 2026 | 144.90 | 145.10 | 144.40 | 144.40 | 144.40 | 1.37% | - |
| Feb 17, 2026 | 143.30 | 143.30 | 142.45 | 142.45 | 142.45 | -1.83% | - |
| Feb 16, 2026 | 144.85 | 145.10 | 144.85 | 145.10 | 145.10 | 8.81% | - |
| Feb 13, 2026 | 133.70 | 133.95 | 133.35 | 133.35 | 133.35 | -0.07% | 35 |
| Feb 12, 2026 | 133.65 | 133.65 | 133.45 | 133.45 | 133.45 | 2.42% | - |
| Feb 11, 2026 | 129.30 | 130.30 | 129.30 | 130.30 | 130.30 | 0.89% | - |
| Feb 10, 2026 | 129.45 | 129.45 | 129.15 | 129.15 | 129.15 | 2.70% | - |
| Feb 9, 2026 | 127.55 | 127.55 | 125.75 | 125.75 | 125.75 | 2.03% | - |
| Feb 6, 2026 | 120.00 | 123.25 | 120.00 | 123.25 | 123.25 | 4.14% | - |
| Feb 5, 2026 | 121.20 | 121.20 | 118.35 | 118.35 | 118.35 | -6.41% | - |
| Feb 4, 2026 | 126.85 | 127.25 | 126.45 | 126.45 | 126.45 | 0.92% | - |
| Feb 3, 2026 | 125.10 | 125.30 | 124.80 | 125.30 | 125.30 | 0.04% | - |
| Feb 2, 2026 | 124.95 | 125.25 | 124.95 | 125.25 | 125.25 | -0.63% | - |
| Jan 30, 2026 | 125.85 | 126.05 | 125.85 | 126.05 | 125.65 | -1.14% | - |
| Jan 29, 2026 | 128.15 | 128.15 | 127.50 | 127.50 | 127.10 | -0.82% | - |
| Jan 28, 2026 | 129.25 | 129.35 | 128.55 | 128.55 | 128.14 | 3.96% | - |
| Jan 27, 2026 | 125.25 | 125.25 | 123.65 | 123.65 | 123.26 | 0.20% | - |
| Jan 26, 2026 | 124.05 | 124.05 | 123.40 | 123.40 | 123.01 | -1.95% | - |
| Jan 23, 2026 | 126.80 | 126.80 | 125.85 | 125.85 | 125.45 | -1.14% | - |
| Jan 22, 2026 | 127.70 | 128.10 | 127.30 | 127.30 | 126.90 | 0.32% | - |
| Jan 21, 2026 | 125.55 | 126.90 | 125.55 | 126.90 | 126.50 | 2.34% | - |
| Jan 20, 2026 | 126.40 | 126.40 | 123.70 | 124.00 | 123.61 | -2.63% | 72 |
| Jan 19, 2026 | 127.15 | 127.35 | 127.15 | 127.35 | 126.95 | -2.56% | - |