NRG Energy, Inc. (FRA:NRA)
Germany · Delayed Price · Currency is EUR 144.90
+2.80 (1.97%)
At close: Feb 20, 2026
NRG Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 136.60 | 136.60 | 130.70 | 130.70 | 130.29 | 2.11% | - |
| Jan 15, 2026 | 127.25 | 128.00 | 127.25 | 128.00 | 127.59 | 1.91% | - |
| Jan 14, 2026 | 127.10 | 127.10 | 125.60 | 125.60 | 125.20 | 0.24% | - |
| Jan 13, 2026 | 125.55 | 125.55 | 125.30 | 125.30 | 124.90 | 0.56% | - |
| Jan 12, 2026 | 125.45 | 125.45 | 124.60 | 124.60 | 124.20 | 1.14% | - |
| Jan 9, 2026 | 120.75 | 123.20 | 120.70 | 123.20 | 122.81 | -1.36% | - |
| Jan 8, 2026 | 125.20 | 125.40 | 123.00 | 124.90 | 124.50 | -4.98% | 250 |
| Jan 7, 2026 | 134.35 | 134.40 | 131.45 | 131.45 | 131.03 | -2.23% | 460 |
| Jan 6, 2026 | 136.55 | 140.15 | 134.45 | 134.45 | 134.02 | -3.03% | 36 |
| Jan 5, 2026 | 140.60 | 140.85 | 138.65 | 138.65 | 138.21 | 4.29% | - |
| Jan 2, 2026 | 133.80 | 134.30 | 132.95 | 132.95 | 132.53 | -1.26% | - |
| Dec 30, 2025 | 134.50 | 134.65 | 134.50 | 134.65 | 134.22 | 2.75% | - |
| Dec 29, 2025 | 134.25 | 134.25 | 131.05 | 131.05 | 130.63 | 2.02% | - |
| Dec 23, 2025 | 131.20 | 131.35 | 128.45 | 128.45 | 128.04 | -0.62% | - |
| Dec 22, 2025 | 131.80 | 131.80 | 129.25 | 129.25 | 128.84 | 1.13% | - |
| Dec 19, 2025 | 130.70 | 130.70 | 127.80 | 127.80 | 127.39 | 1.95% | - |
| Dec 18, 2025 | 125.80 | 126.00 | 125.35 | 125.35 | 124.95 | -5.29% | - |
| Dec 17, 2025 | 135.00 | 135.00 | 132.35 | 132.35 | 131.93 | 1.22% | - |
| Dec 16, 2025 | 137.15 | 137.15 | 130.75 | 130.75 | 130.34 | -5.56% | 28 |
| Dec 15, 2025 | 135.80 | 138.45 | 133.45 | 138.45 | 138.01 | -0.89% | 25 |
| Dec 12, 2025 | 142.90 | 143.00 | 139.70 | 139.70 | 139.26 | 1.56% | - |
| Dec 11, 2025 | 140.15 | 140.15 | 137.55 | 137.55 | 137.11 | -0.65% | - |
| Dec 10, 2025 | 141.20 | 141.30 | 138.45 | 138.45 | 138.01 | 1.80% | - |
| Dec 9, 2025 | 139.05 | 139.10 | 136.00 | 136.00 | 135.57 | -3.92% | - |
| Dec 8, 2025 | 138.30 | 141.55 | 138.30 | 141.55 | 141.10 | -0.49% | 26 |