NRG Energy, Inc. (FRA:NRA)
Germany · Delayed Price · Currency is EUR 126.05
-1.45 (-1.14%)
At close: Jan 30, 2026
NRG Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 125.85 | 126.05 | 125.85 | 126.05 | 126.05 | -1.14% | - |
| Jan 29, 2026 | 128.15 | 128.15 | 127.50 | 127.50 | 127.50 | -0.82% | - |
| Jan 28, 2026 | 129.25 | 129.35 | 128.55 | 128.55 | 128.55 | 3.96% | - |
| Jan 27, 2026 | 125.25 | 125.25 | 123.65 | 123.65 | 123.65 | 0.20% | - |
| Jan 26, 2026 | 124.05 | 124.05 | 123.40 | 123.40 | 123.40 | -1.95% | - |
| Jan 23, 2026 | 126.80 | 126.80 | 125.85 | 125.85 | 125.85 | -1.14% | - |
| Jan 22, 2026 | 127.70 | 128.10 | 127.30 | 127.30 | 127.30 | 0.32% | - |
| Jan 21, 2026 | 125.55 | 126.90 | 125.55 | 126.90 | 126.90 | 2.34% | - |
| Jan 20, 2026 | 126.40 | 126.40 | 123.70 | 124.00 | 124.00 | -2.63% | 72 |
| Jan 19, 2026 | 127.15 | 127.35 | 127.15 | 127.35 | 127.35 | -2.56% | - |
| Jan 16, 2026 | 136.60 | 136.60 | 130.70 | 130.70 | 130.70 | 2.11% | - |
| Jan 15, 2026 | 127.25 | 128.00 | 127.25 | 128.00 | 128.00 | 1.91% | - |
| Jan 14, 2026 | 127.10 | 127.10 | 125.60 | 125.60 | 125.60 | 0.24% | - |
| Jan 13, 2026 | 125.55 | 125.55 | 125.30 | 125.30 | 125.30 | 0.56% | - |
| Jan 12, 2026 | 125.45 | 125.45 | 124.60 | 124.60 | 124.60 | 1.14% | - |
| Jan 9, 2026 | 120.75 | 123.20 | 120.70 | 123.20 | 123.20 | -1.36% | - |
| Jan 8, 2026 | 125.20 | 125.40 | 123.00 | 124.90 | 124.90 | -4.98% | 250 |
| Jan 7, 2026 | 134.35 | 134.40 | 131.45 | 131.45 | 131.45 | -2.23% | 460 |
| Jan 6, 2026 | 136.55 | 140.15 | 134.45 | 134.45 | 134.45 | -3.03% | 36 |
| Jan 5, 2026 | 140.60 | 140.85 | 138.65 | 138.65 | 138.65 | 4.29% | - |
| Jan 2, 2026 | 133.80 | 134.30 | 132.95 | 132.95 | 132.95 | -1.26% | - |
| Dec 30, 2025 | 134.50 | 134.65 | 134.50 | 134.65 | 134.65 | 2.75% | - |
| Dec 29, 2025 | 134.25 | 134.25 | 131.05 | 131.05 | 131.05 | 2.02% | - |
| Dec 23, 2025 | 131.20 | 131.35 | 128.45 | 128.45 | 128.45 | -0.62% | - |
| Dec 22, 2025 | 131.80 | 131.80 | 129.25 | 129.25 | 129.25 | 1.13% | - |
| Dec 19, 2025 | 130.70 | 130.70 | 127.80 | 127.80 | 127.80 | 1.95% | - |
| Dec 18, 2025 | 125.80 | 126.00 | 125.35 | 125.35 | 125.35 | -5.29% | - |
| Dec 17, 2025 | 135.00 | 135.00 | 132.35 | 132.35 | 132.35 | 1.22% | - |
| Dec 16, 2025 | 137.15 | 137.15 | 130.75 | 130.75 | 130.75 | -5.56% | 28 |
| Dec 15, 2025 | 135.80 | 138.45 | 133.45 | 138.45 | 138.45 | -0.89% | 25 |
| Dec 12, 2025 | 142.90 | 143.00 | 139.70 | 139.70 | 139.70 | 1.56% | - |
| Dec 11, 2025 | 140.15 | 140.15 | 137.55 | 137.55 | 137.55 | -0.65% | - |
| Dec 10, 2025 | 141.20 | 141.30 | 138.45 | 138.45 | 138.45 | 1.80% | - |
| Dec 9, 2025 | 139.05 | 139.10 | 136.00 | 136.00 | 136.00 | -3.92% | - |
| Dec 8, 2025 | 138.30 | 141.55 | 138.30 | 141.55 | 141.55 | -0.49% | 26 |
| Dec 5, 2025 | 143.55 | 143.70 | 142.25 | 142.25 | 142.25 | 1.61% | - |
| Dec 4, 2025 | 141.05 | 141.05 | 140.00 | 140.00 | 140.00 | 1.63% | - |
| Dec 3, 2025 | 139.10 | 139.20 | 137.75 | 137.75 | 137.75 | -1.92% | - |
| Dec 2, 2025 | 140.30 | 140.65 | 140.25 | 140.45 | 140.45 | -0.81% | - |
| Dec 1, 2025 | 142.50 | 142.65 | 141.60 | 141.60 | 141.60 | -1.26% | - |
| Nov 28, 2025 | 143.55 | 143.75 | 143.40 | 143.40 | 143.40 | 0.10% | - |
| Nov 27, 2025 | 143.40 | 143.40 | 143.25 | 143.25 | 143.25 | 2.25% | - |
| Nov 26, 2025 | 140.20 | 140.20 | 140.05 | 140.10 | 140.10 | -0.64% | - |
| Nov 25, 2025 | 142.40 | 142.40 | 141.00 | 141.00 | 141.00 | 3.41% | - |
| Nov 24, 2025 | 137.25 | 137.30 | 136.35 | 136.35 | 136.35 | -1.05% | - |
| Nov 21, 2025 | 136.25 | 137.80 | 136.25 | 137.80 | 137.80 | -5.62% | - |
| Nov 20, 2025 | 149.10 | 149.10 | 146.00 | 146.00 | 146.00 | 3.11% | 390 |
| Nov 19, 2025 | 141.60 | 141.60 | 141.50 | 141.60 | 141.60 | 3.55% | - |
| Nov 18, 2025 | 137.60 | 138.60 | 136.75 | 136.75 | 136.75 | -1.72% | - |
| Nov 17, 2025 | 141.45 | 141.70 | 139.15 | 139.15 | 139.15 | 0.91% | 24 |