NRG Energy, Inc. (FRA:NRA)
Germany · Delayed Price · Currency is EUR 95.34
-0.26 (-0.27%)
Last updated: Aug 25, 2026, 3:25 PM CET
FRA:NRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 95.00 | 95.00 | 94.84 | 94.84 | - | -0.79% | - |
| Aug 24, 2026 | 95.28 | 95.60 | 95.28 | 95.60 | 95.60 | -2.49% | - |
| Aug 21, 2026 | 97.58 | 98.04 | 97.58 | 98.04 | 98.04 | -2.30% | - |
| Aug 20, 2026 | 102.05 | 102.05 | 100.35 | 100.35 | 100.35 | 2.13% | - |
| Aug 19, 2026 | 98.18 | 98.68 | 98.18 | 98.26 | 98.26 | -4.42% | - |
| Aug 18, 2026 | 103.35 | 103.35 | 102.80 | 102.80 | 102.80 | -3.97% | - |
| Aug 17, 2026 | 107.65 | 107.70 | 107.05 | 107.05 | 107.05 | 4.90% | - |
| Aug 14, 2026 | 102.10 | 102.15 | 102.05 | 102.05 | 102.05 | -0.87% | - |
| Aug 13, 2026 | 103.20 | 103.20 | 102.95 | 102.95 | 102.95 | -0.19% | - |
| Aug 12, 2026 | 102.65 | 103.15 | 102.60 | 103.15 | 103.15 | 1.38% | - |
| Aug 11, 2026 | 101.60 | 101.95 | 101.60 | 101.75 | 101.75 | -1.55% | - |
| Aug 10, 2026 | 101.35 | 104.75 | 101.15 | 103.35 | 103.35 | 1.17% | 40 |
| Aug 7, 2026 | 101.95 | 102.15 | 101.95 | 102.15 | 102.15 | -1.02% | - |
| Aug 6, 2026 | 103.45 | 103.45 | 103.20 | 103.20 | 103.20 | 2.58% | - |
| Aug 5, 2026 | 100.50 | 100.85 | 100.50 | 100.60 | 100.60 | 0.05% | - |
| Aug 4, 2026 | 119.20 | 119.20 | 100.55 | 100.55 | 100.55 | -10.50% | 153 |
| Aug 3, 2026 | 115.30 | 115.30 | 112.35 | 112.35 | 112.35 | -1.69% | - |
| Jul 31, 2026 | 115.80 | 115.95 | 114.70 | 114.70 | 114.29 | 6.35% | - |
| Jul 30, 2026 | 107.55 | 107.85 | 107.45 | 107.85 | 107.46 | -1.01% | - |
| Jul 29, 2026 | 110.30 | 110.30 | 108.95 | 108.95 | 108.56 | -4.72% | - |
| Jul 28, 2026 | 117.35 | 117.35 | 114.35 | 114.35 | 113.94 | -5.61% | - |
| Jul 27, 2026 | 123.60 | 123.60 | 121.15 | 121.15 | 120.71 | -0.25% | - |
| Jul 24, 2026 | 123.70 | 123.70 | 121.45 | 121.45 | 121.01 | 2.66% | - |
| Jul 23, 2026 | 120.00 | 120.00 | 118.30 | 118.30 | 117.87 | 5.25% | - |
| Jul 22, 2026 | 112.70 | 112.70 | 112.40 | 112.40 | 112.00 | -0.75% | - |
| Jul 21, 2026 | 113.90 | 113.90 | 113.25 | 113.25 | 112.84 | 2.40% | - |
| Jul 20, 2026 | 111.45 | 116.80 | 110.60 | 110.60 | 110.20 | -0.54% | 1 |
| Jul 17, 2026 | 111.85 | 111.85 | 111.20 | 111.20 | 110.80 | -5.56% | - |
| Jul 16, 2026 | 117.55 | 117.75 | 117.35 | 117.75 | 117.33 | -0.08% | - |
| Jul 15, 2026 | 120.20 | 120.20 | 117.85 | 117.85 | 117.43 | 0.77% | - |
| Jul 14, 2026 | 120.60 | 120.60 | 116.95 | 116.95 | 116.53 | -2.05% | - |
| Jul 13, 2026 | 119.80 | 119.80 | 119.40 | 119.40 | 118.97 | -1.04% | - |
| Jul 10, 2026 | 120.30 | 120.65 | 120.25 | 120.65 | 120.22 | 3.47% | - |
| Jul 9, 2026 | 119.15 | 119.30 | 116.60 | 116.60 | 116.18 | -0.72% | - |
| Jul 8, 2026 | 118.65 | 118.90 | 117.45 | 117.45 | 117.03 | -2.21% | - |
| Jul 7, 2026 | 120.65 | 120.65 | 120.10 | 120.10 | 119.67 | 0.97% | - |
| Jul 6, 2026 | 119.20 | 119.20 | 118.95 | 118.95 | 118.52 | -1.12% | - |
| Jul 3, 2026 | 119.10 | 120.30 | 119.10 | 120.30 | 119.87 | -0.74% | - |
| Jul 2, 2026 | 120.80 | 121.20 | 120.80 | 121.20 | 120.76 | -2.65% | - |
| Jul 1, 2026 | 125.45 | 125.65 | 124.50 | 124.50 | 124.05 | -2.28% | - |
| Jun 30, 2026 | 128.60 | 128.60 | 127.40 | 127.40 | 126.94 | -0.62% | - |
| Jun 29, 2026 | 128.45 | 129.85 | 128.20 | 128.20 | 127.74 | 2.56% | - |
| Jun 26, 2026 | 126.30 | 126.45 | 125.00 | 125.00 | 124.55 | 1.21% | - |
| Jun 25, 2026 | 123.70 | 123.70 | 123.50 | 123.50 | 123.06 | 3.78% | - |
| Jun 24, 2026 | 119.95 | 120.00 | 119.00 | 119.00 | 118.57 | 2.76% | - |
| Jun 23, 2026 | 120.25 | 120.25 | 115.80 | 115.80 | 115.38 | -0.43% | 20 |
| Jun 22, 2026 | 116.35 | 116.45 | 116.30 | 116.30 | 115.88 | -0.60% | - |
| Jun 19, 2026 | 115.65 | 117.00 | 115.65 | 117.00 | 116.58 | 2.41% | - |
| Jun 18, 2026 | 114.50 | 114.55 | 114.25 | 114.25 | 113.84 | 1.69% | - |
| Jun 17, 2026 | 113.00 | 113.00 | 112.35 | 112.35 | 111.95 | 4.27% | - |