NRG Energy, Inc. (FRA:NRA)
Germany · Delayed Price · Currency is EUR 140.65
-0.95 (-0.67%)
Last updated: Dec 2, 2025, 9:59 AM CET
NRG Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 140.10 | 140.10 | 137.90 | 137.90 | 137.90 | -2.54% | - |
| Nov 13, 2025 | 143.55 | 143.55 | 141.50 | 141.50 | 141.50 | 2.02% | - |
| Nov 12, 2025 | 139.20 | 139.40 | 138.70 | 138.70 | 138.70 | -1.00% | - |
| Nov 11, 2025 | 141.80 | 141.80 | 140.10 | 140.10 | 140.10 | -5.59% | - |
| Nov 10, 2025 | 148.15 | 153.80 | 148.00 | 148.40 | 148.40 | 5.02% | 1 |
| Nov 7, 2025 | 145.75 | 145.80 | 141.30 | 141.30 | 141.30 | -3.94% | - |
| Nov 6, 2025 | 147.75 | 148.50 | 147.10 | 147.10 | 147.10 | -3.00% | - |
| Nov 5, 2025 | 142.80 | 151.65 | 142.80 | 151.65 | 151.65 | 3.27% | 10 |
| Nov 4, 2025 | 147.25 | 147.35 | 146.85 | 146.85 | 146.85 | -1.11% | - |
| Nov 3, 2025 | 146.50 | 148.50 | 146.50 | 148.50 | 148.50 | -1.46% | - |
| Oct 31, 2025 | 148.70 | 150.70 | 147.85 | 150.70 | 150.32 | -2.08% | - |
| Oct 30, 2025 | 152.90 | 153.90 | 151.90 | 153.90 | 153.51 | 1.65% | 15 |
| Oct 29, 2025 | 147.15 | 151.40 | 146.15 | 151.40 | 151.02 | 5.40% | - |
| Oct 28, 2025 | 145.85 | 145.85 | 143.65 | 143.65 | 143.29 | -2.25% | - |
| Oct 27, 2025 | 146.10 | 146.95 | 145.55 | 146.95 | 146.58 | 3.81% | - |
| Oct 24, 2025 | 139.70 | 141.55 | 139.35 | 141.55 | 141.19 | 4.12% | - |
| Oct 23, 2025 | 136.65 | 136.70 | 135.95 | 135.95 | 135.61 | -2.26% | - |
| Oct 22, 2025 | 139.00 | 139.10 | 138.90 | 139.10 | 138.75 | -1.45% | - |
| Oct 21, 2025 | 141.40 | 141.40 | 141.15 | 141.15 | 140.79 | -2.35% | - |
| Oct 20, 2025 | 143.60 | 144.55 | 143.60 | 144.55 | 144.18 | 1.62% | - |
| Oct 17, 2025 | 141.20 | 142.25 | 140.65 | 142.25 | 141.89 | -2.30% | - |
| Oct 16, 2025 | 145.40 | 145.60 | 145.15 | 145.60 | 145.23 | 3.37% | - |
| Oct 15, 2025 | 141.05 | 141.10 | 140.85 | 140.85 | 140.49 | -0.21% | - |
| Oct 14, 2025 | 142.25 | 142.25 | 141.15 | 141.15 | 140.79 | 2.36% | - |
| Oct 13, 2025 | 138.05 | 139.10 | 137.90 | 137.90 | 137.55 | -1.50% | - |
| Oct 10, 2025 | 143.30 | 148.95 | 140.00 | 140.00 | 139.65 | -1.03% | 42 |
| Oct 9, 2025 | 142.10 | 142.15 | 141.45 | 141.45 | 141.09 | 2.61% | - |
| Oct 8, 2025 | 138.00 | 138.00 | 137.85 | 137.85 | 137.50 | -0.22% | - |
| Oct 7, 2025 | 138.10 | 138.20 | 138.10 | 138.15 | 137.80 | -1.74% | - |
| Oct 6, 2025 | 140.85 | 141.05 | 140.60 | 140.60 | 140.24 | 0.18% | - |
| Oct 3, 2025 | 141.35 | 141.35 | 140.35 | 140.35 | 139.99 | 3.39% | - |
| Oct 2, 2025 | 136.15 | 136.15 | 135.75 | 135.75 | 135.41 | -0.73% | - |
| Oct 1, 2025 | 134.95 | 136.75 | 134.20 | 136.75 | 136.40 | -1.23% | 364 |
| Sep 30, 2025 | 138.60 | 138.60 | 138.40 | 138.45 | 138.10 | -2.91% | - |
| Sep 29, 2025 | 142.45 | 142.90 | 142.45 | 142.60 | 142.24 | 3.82% | 22 |
| Sep 26, 2025 | 137.55 | 137.65 | 137.35 | 137.35 | 137.00 | 2.69% | - |
| Sep 25, 2025 | 138.80 | 138.80 | 133.75 | 133.75 | 133.41 | -4.87% | - |
| Sep 24, 2025 | 140.20 | 140.60 | 140.15 | 140.60 | 140.24 | 0.11% | - |
| Sep 23, 2025 | 142.85 | 142.95 | 140.45 | 140.45 | 140.09 | 2.71% | 12 |