NRG Energy, Inc. (FRA:NRA)
Germany flag Germany · Delayed Price · Currency is EUR
141.30
-3.25 (-2.25%)
Last updated: Oct 21, 2025, 9:15 AM CET

NRG Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 2025139.00139.10138.90139.10139.10-1.45%42
Oct 21, 2025141.40141.40141.15141.15141.15-2.35%42
Oct 20, 2025143.60144.55143.60144.55144.551.62%42
Oct 17, 2025141.20142.25140.65142.25142.25-2.30%42
Oct 16, 2025145.40145.60145.15145.60145.603.37%42
Oct 15, 2025141.05141.10140.85140.85140.85-0.21%42
Oct 14, 2025142.25142.25141.15141.15141.152.36%42
Oct 13, 2025138.05139.10137.90137.90137.90-1.50%42
Oct 10, 2025143.30148.95140.00140.00140.00-1.03%42
Oct 9, 2025142.10142.15141.45141.45141.452.61%364
Oct 8, 2025138.00138.00137.85137.85137.85-0.22%364
Oct 7, 2025138.10138.20138.10138.15138.15-1.74%-
Oct 6, 2025140.85141.05140.60140.60140.600.18%-
Oct 3, 2025141.35141.35140.35140.35140.353.39%47
Oct 2, 2025136.15136.15135.75135.75135.75-0.73%309
Oct 1, 2025134.95136.75134.20136.75136.75-1.23%1,057
Sep 30, 2025138.60138.60138.40138.45138.45-2.91%-
Sep 29, 2025142.45142.90142.45142.60142.603.82%22
Sep 26, 2025137.55137.65137.35137.35137.352.69%10
Sep 25, 2025138.80138.80133.75133.75133.75-4.87%305
Sep 24, 2025140.20140.60140.15140.60140.600.11%159
Sep 23, 2025142.85142.95140.45140.45140.452.71%12
Sep 22, 2025137.10137.10136.75136.75136.75-0.51%25
Sep 19, 2025137.30137.45137.25137.45137.45-0.18%25
Sep 18, 2025138.00138.00137.70137.70137.701.14%25
Sep 17, 2025136.45137.35136.15136.15136.15-1.34%25
Sep 16, 2025139.05139.05138.00138.00138.00-3.26%25
Sep 15, 2025138.75142.65137.80142.65142.651.71%25
Sep 12, 2025132.60140.25132.35140.25140.253.70%340
Sep 11, 2025136.10136.15135.25135.25135.25-1.99%40
Sep 10, 2025129.95138.00129.45138.00138.0011.65%40
Sep 9, 2025124.05124.05123.55123.60123.60-0.08%62
Sep 8, 2025124.35128.75123.70123.70123.70-0.76%62
Sep 5, 2025125.45125.45124.65124.65124.650.69%22
Sep 4, 2025124.20124.35123.30123.80123.801.56%22
Sep 3, 2025124.00124.00121.90121.90121.902.83%22
Sep 2, 2025121.90121.90118.55118.55118.55-3.07%10
Sep 1, 2025122.10122.35122.10122.30122.30-1.85%345
Aug 29, 2025125.25125.30124.60124.60124.60-0.32%20
Aug 28, 2025125.35125.45125.00125.00125.001.21%20
Aug 27, 2025123.60123.70123.50123.50123.501.44%20
Aug 26, 2025122.45122.60121.75121.75121.750.08%20
Aug 25, 2025122.00126.00121.65121.65121.65-1.74%20
Aug 22, 2025123.55123.85123.55123.80123.80-0.12%65
Aug 21, 2025125.70125.70123.95123.95123.95-0.20%65
Aug 20, 2025125.15125.15124.20124.20124.20-1.55%65
Aug 19, 2025126.80131.30126.15126.15126.151.28%65
Aug 18, 2025125.80125.80124.55124.55124.55-3.60%50
Aug 15, 2025130.05130.05129.20129.20129.20-0.58%50
Aug 14, 2025130.50130.70129.95129.95129.95-1.70%50