NRG Energy, Inc. (FRA:NRA)
Germany · Delayed Price · Currency is EUR 117.20
-3.95 (-3.26%)
Last updated: Jul 28, 2026, 9:55 AM CET
FRA:NRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 117.35 | 117.35 | 117.20 | 117.20 | - | -3.26% | - |
| Jul 27, 2026 | 123.60 | 123.60 | 121.15 | 121.15 | 121.15 | -0.25% | - |
| Jul 24, 2026 | 123.70 | 123.70 | 121.45 | 121.45 | 121.45 | 2.66% | - |
| Jul 23, 2026 | 120.00 | 120.00 | 118.30 | 118.30 | 118.30 | 5.25% | - |
| Jul 22, 2026 | 112.70 | 112.70 | 112.40 | 112.40 | 112.40 | -0.75% | - |
| Jul 21, 2026 | 113.90 | 113.90 | 113.25 | 113.25 | 113.25 | 2.40% | - |
| Jul 20, 2026 | 111.45 | 116.80 | 110.60 | 110.60 | 110.60 | -0.54% | 1 |
| Jul 17, 2026 | 111.85 | 111.85 | 111.20 | 111.20 | 111.20 | -5.56% | - |
| Jul 16, 2026 | 117.55 | 117.75 | 117.35 | 117.75 | 117.75 | -0.08% | - |
| Jul 15, 2026 | 120.20 | 120.20 | 117.85 | 117.85 | 117.85 | 0.77% | - |
| Jul 14, 2026 | 120.60 | 120.60 | 116.95 | 116.95 | 116.95 | -2.05% | - |
| Jul 13, 2026 | 119.80 | 119.80 | 119.40 | 119.40 | 119.40 | -1.04% | - |
| Jul 10, 2026 | 120.30 | 120.65 | 120.25 | 120.65 | 120.65 | 3.47% | - |
| Jul 9, 2026 | 119.15 | 119.30 | 116.60 | 116.60 | 116.60 | -0.72% | - |
| Jul 8, 2026 | 118.65 | 118.90 | 117.45 | 117.45 | 117.45 | -2.21% | - |
| Jul 7, 2026 | 120.65 | 120.65 | 120.10 | 120.10 | 120.10 | 0.97% | - |
| Jul 6, 2026 | 119.20 | 119.20 | 118.95 | 118.95 | 118.95 | -1.12% | - |
| Jul 3, 2026 | 119.10 | 120.30 | 119.10 | 120.30 | 120.30 | -0.74% | - |
| Jul 2, 2026 | 120.80 | 121.20 | 120.80 | 121.20 | 121.20 | -2.65% | - |
| Jul 1, 2026 | 125.45 | 125.65 | 124.50 | 124.50 | 124.50 | -2.28% | - |
| Jun 30, 2026 | 128.60 | 128.60 | 127.40 | 127.40 | 127.40 | -0.62% | - |
| Jun 29, 2026 | 128.45 | 129.85 | 128.20 | 128.20 | 128.20 | 2.56% | - |
| Jun 26, 2026 | 126.30 | 126.45 | 125.00 | 125.00 | 125.00 | 1.21% | - |
| Jun 25, 2026 | 123.70 | 123.70 | 123.50 | 123.50 | 123.50 | 3.78% | - |
| Jun 24, 2026 | 119.95 | 120.00 | 119.00 | 119.00 | 119.00 | 2.76% | - |
| Jun 23, 2026 | 120.25 | 120.25 | 115.80 | 115.80 | 115.80 | -0.43% | 20 |
| Jun 22, 2026 | 116.35 | 116.45 | 116.30 | 116.30 | 116.30 | -0.60% | - |
| Jun 19, 2026 | 115.65 | 117.00 | 115.65 | 117.00 | 117.00 | 2.41% | - |
| Jun 18, 2026 | 114.50 | 114.55 | 114.25 | 114.25 | 114.25 | 1.69% | - |
| Jun 17, 2026 | 113.00 | 113.00 | 112.35 | 112.35 | 112.35 | 4.27% | - |
| Jun 16, 2026 | 110.70 | 110.70 | 107.75 | 107.75 | 107.75 | -0.69% | - |
| Jun 15, 2026 | 108.65 | 108.65 | 108.50 | 108.50 | 108.50 | 4.03% | - |
| Jun 12, 2026 | 104.65 | 105.10 | 104.30 | 104.30 | 104.30 | 1.76% | - |
| Jun 11, 2026 | 102.90 | 102.90 | 102.50 | 102.50 | 102.50 | -3.76% | - |
| Jun 10, 2026 | 110.30 | 110.30 | 106.50 | 106.50 | 106.50 | -1.43% | - |
| Jun 9, 2026 | 109.70 | 109.70 | 108.05 | 108.05 | 108.05 | -1.32% | 20 |
| Jun 8, 2026 | 110.90 | 111.35 | 109.50 | 109.50 | 109.50 | -2.23% | - |
| Jun 5, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0.31% | 50 |
| Jun 4, 2026 | 113.15 | 113.55 | 111.65 | 111.65 | 111.65 | -0.71% | - |
| Jun 3, 2026 | 113.70 | 113.70 | 112.45 | 112.45 | 112.45 | 2.37% | - |
| Jun 2, 2026 | 109.15 | 109.85 | 109.10 | 109.85 | 109.85 | -1.04% | - |
| Jun 1, 2026 | 113.90 | 113.90 | 110.80 | 111.00 | 111.00 | -1.33% | 10 |
| May 29, 2026 | 116.35 | 116.35 | 112.50 | 112.50 | 112.50 | -1.53% | 20 |
| May 28, 2026 | 116.70 | 116.75 | 114.25 | 114.25 | 114.25 | -3.83% | - |
| May 27, 2026 | 118.90 | 119.00 | 118.80 | 118.80 | 118.80 | 0.98% | - |
| May 26, 2026 | 118.50 | 118.50 | 117.65 | 117.65 | 117.65 | -0.88% | - |
| May 25, 2026 | 118.50 | 118.70 | 118.50 | 118.70 | 118.70 | 4.67% | - |
| May 22, 2026 | 116.65 | 120.80 | 113.40 | 113.40 | 113.40 | 0.40% | 20 |
| May 21, 2026 | 113.20 | 113.75 | 112.95 | 112.95 | 112.95 | 2.54% | - |
| May 20, 2026 | 105.45 | 110.15 | 105.45 | 110.15 | 110.15 | 4.76% | 43 |