NRG Energy, Inc. (FRA:NRA)
Germany · Delayed Price · Currency is EUR 112.45
+2.60 (2.37%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:NRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 106.20 | 106.45 | 105.15 | 105.15 | 105.15 | -2.00% | - |
| May 18, 2026 | 110.00 | 110.00 | 107.30 | 107.30 | 107.30 | -4.07% | 20 |
| May 15, 2026 | 112.90 | 112.90 | 111.60 | 111.85 | 111.85 | 1.68% | 30 |
| May 14, 2026 | 110.70 | 110.70 | 110.00 | 110.00 | 110.00 | -0.99% | - |
| May 13, 2026 | 116.00 | 116.20 | 111.10 | 111.10 | 111.10 | -2.16% | 25 |
| May 12, 2026 | 114.35 | 114.40 | 113.55 | 113.55 | 113.55 | -1.26% | - |
| May 11, 2026 | 115.50 | 115.50 | 115.00 | 115.00 | 115.00 | -3.32% | - |
| May 8, 2026 | 119.60 | 119.60 | 118.95 | 118.95 | 118.95 | -5.56% | - |
| May 7, 2026 | 126.30 | 126.35 | 125.95 | 125.95 | 125.95 | -4.69% | 8 |
| May 6, 2026 | 132.60 | 134.80 | 132.15 | 132.15 | 132.15 | 1.26% | 15 |
| May 5, 2026 | 130.95 | 130.95 | 130.50 | 130.50 | 130.50 | 1.44% | - |
| May 4, 2026 | 128.50 | 128.65 | 128.50 | 128.65 | 128.65 | 2.64% | - |
| Apr 30, 2026 | 125.70 | 125.80 | 125.70 | 125.75 | 125.35 | -3.19% | - |
| Apr 29, 2026 | 130.65 | 130.65 | 129.90 | 129.90 | 129.48 | -2.40% | - |
| Apr 28, 2026 | 134.45 | 134.45 | 133.10 | 133.10 | 132.67 | -0.75% | - |
| Apr 27, 2026 | 134.10 | 139.60 | 133.25 | 134.10 | 133.67 | 3.35% | 100 |
| Apr 24, 2026 | 131.20 | 131.20 | 129.75 | 129.75 | 129.33 | 3.55% | - |
| Apr 23, 2026 | 125.50 | 125.65 | 125.30 | 125.30 | 124.90 | -0.79% | - |
| Apr 22, 2026 | 126.65 | 126.65 | 126.30 | 126.30 | 125.89 | -3.88% | - |
| Apr 21, 2026 | 131.85 | 131.85 | 131.40 | 131.40 | 130.98 | -5.77% | - |
| Apr 20, 2026 | 139.70 | 139.70 | 139.45 | 139.45 | 139.00 | -1.13% | - |
| Apr 17, 2026 | 140.95 | 141.05 | 140.90 | 141.05 | 140.60 | 0.43% | - |
| Apr 16, 2026 | 141.10 | 141.20 | 140.45 | 140.45 | 140.00 | -1.20% | - |
| Apr 15, 2026 | 142.80 | 142.85 | 142.15 | 142.15 | 141.69 | 0.11% | 10 |
| Apr 14, 2026 | 142.70 | 142.70 | 142.00 | 142.00 | 141.54 | 3.99% | 8 |
| Apr 13, 2026 | 137.50 | 137.50 | 136.55 | 136.55 | 136.11 | 0.40% | - |
| Apr 10, 2026 | 136.30 | 136.45 | 136.00 | 136.00 | 135.56 | 1.38% | - |
| Apr 9, 2026 | 134.95 | 134.95 | 134.15 | 134.15 | 133.72 | -1.47% | - |
| Apr 8, 2026 | 135.00 | 136.15 | 134.05 | 136.15 | 135.71 | 8.31% | 7 |
| Apr 7, 2026 | 130.70 | 130.70 | 125.70 | 125.70 | 125.30 | 0.76% | 50 |
| Apr 2, 2026 | 125.85 | 125.85 | 124.75 | 124.75 | 124.35 | 0.56% | - |
| Apr 1, 2026 | 125.40 | 125.40 | 124.05 | 124.05 | 123.65 | 2.44% | - |
| Mar 31, 2026 | 122.00 | 122.85 | 121.10 | 121.10 | 120.71 | -5.17% | - |
| Mar 30, 2026 | 127.15 | 127.70 | 127.15 | 127.70 | 127.29 | -0.74% | - |
| Mar 27, 2026 | 125.00 | 128.65 | 124.55 | 128.65 | 128.24 | 1.02% | - |
| Mar 26, 2026 | 127.35 | 127.35 | 127.10 | 127.35 | 126.94 | -3.45% | - |
| Mar 25, 2026 | 128.95 | 131.90 | 128.95 | 131.90 | 131.48 | -0.34% | - |
| Mar 24, 2026 | 128.85 | 132.35 | 128.55 | 132.35 | 131.92 | 0.99% | - |
| Mar 23, 2026 | 122.40 | 131.05 | 122.40 | 131.05 | 130.63 | -3.03% | - |