NRG Energy, Inc. (FRA:NRA)
Germany · Delayed Price · Currency is EUR 125.30
-1.00 (-0.79%)
At close: Apr 23, 2026
FRA:NRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 125.50 | 125.65 | 125.50 | 125.65 | - | -0.51% | - |
| Apr 22, 2026 | 126.65 | 126.65 | 126.30 | 126.30 | 126.30 | -3.88% | - |
| Apr 21, 2026 | 131.85 | 131.85 | 131.40 | 131.40 | 131.40 | -5.77% | - |
| Apr 20, 2026 | 139.70 | 139.70 | 139.45 | 139.45 | 139.45 | -1.13% | - |
| Apr 17, 2026 | 140.95 | 141.05 | 140.90 | 141.05 | 141.05 | 0.43% | - |
| Apr 16, 2026 | 141.10 | 141.20 | 140.45 | 140.45 | 140.45 | -1.20% | - |
| Apr 15, 2026 | 142.80 | 142.85 | 142.15 | 142.15 | 142.15 | 0.11% | 10 |
| Apr 14, 2026 | 142.70 | 142.70 | 142.00 | 142.00 | 142.00 | 3.99% | 8 |
| Apr 13, 2026 | 137.50 | 137.50 | 136.55 | 136.55 | 136.55 | 0.40% | - |
| Apr 10, 2026 | 136.30 | 136.45 | 136.00 | 136.00 | 136.00 | 1.38% | - |
| Apr 9, 2026 | 134.95 | 134.95 | 134.15 | 134.15 | 134.15 | -1.47% | - |
| Apr 8, 2026 | 135.00 | 136.15 | 134.05 | 136.15 | 136.15 | 8.31% | 7 |
| Apr 7, 2026 | 130.70 | 130.70 | 125.70 | 125.70 | 125.70 | 0.76% | 50 |
| Apr 2, 2026 | 125.85 | 125.85 | 124.75 | 124.75 | 124.75 | 0.56% | - |
| Apr 1, 2026 | 125.40 | 125.40 | 124.05 | 124.05 | 124.05 | 2.44% | - |
| Mar 31, 2026 | 122.00 | 122.85 | 121.10 | 121.10 | 121.10 | -5.17% | - |
| Mar 30, 2026 | 127.15 | 127.70 | 127.15 | 127.70 | 127.70 | -0.74% | - |
| Mar 27, 2026 | 125.00 | 128.65 | 124.55 | 128.65 | 128.65 | 1.02% | - |
| Mar 26, 2026 | 127.35 | 127.35 | 127.10 | 127.35 | 127.35 | -3.45% | - |
| Mar 25, 2026 | 128.95 | 131.90 | 128.95 | 131.90 | 131.90 | -0.34% | - |
| Mar 24, 2026 | 128.85 | 132.35 | 128.55 | 132.35 | 132.35 | 0.99% | - |
| Mar 23, 2026 | 122.40 | 131.05 | 122.40 | 131.05 | 131.05 | -3.03% | - |
| Mar 20, 2026 | 137.10 | 137.10 | 135.15 | 135.15 | 135.15 | -1.89% | - |
| Mar 19, 2026 | 136.80 | 137.75 | 136.60 | 137.75 | 137.75 | 0.33% | - |
| Mar 18, 2026 | 134.75 | 137.30 | 134.75 | 137.30 | 137.30 | 2.62% | - |
| Mar 17, 2026 | 130.25 | 133.80 | 129.95 | 133.80 | 133.80 | -0.45% | - |
| Mar 16, 2026 | 132.70 | 134.40 | 132.55 | 134.40 | 134.40 | 1.20% | - |
| Mar 13, 2026 | 130.75 | 132.80 | 130.75 | 132.80 | 132.80 | 3.11% | - |
| Mar 12, 2026 | 126.40 | 128.80 | 126.40 | 128.80 | 128.80 | 0.04% | - |
| Mar 11, 2026 | 131.60 | 131.60 | 128.75 | 128.75 | 128.75 | -4.17% | - |
| Mar 10, 2026 | 132.15 | 134.35 | 132.05 | 134.35 | 134.35 | 3.63% | - |
| Mar 9, 2026 | 130.00 | 130.00 | 129.40 | 129.65 | 129.65 | -3.39% | - |
| Mar 6, 2026 | 136.50 | 136.50 | 134.20 | 134.20 | 134.20 | -2.15% | - |
| Mar 5, 2026 | 138.90 | 138.90 | 137.15 | 137.15 | 137.15 | 0.07% | - |
| Mar 4, 2026 | 136.75 | 137.05 | 136.75 | 137.05 | 137.05 | -0.69% | - |
| Mar 3, 2026 | 143.00 | 143.00 | 138.00 | 138.00 | 138.00 | -6.54% | - |
| Mar 2, 2026 | 147.55 | 147.85 | 147.55 | 147.65 | 147.65 | -0.97% | - |
| Feb 27, 2026 | 150.95 | 151.05 | 149.10 | 149.10 | 149.10 | -2.49% | - |
| Feb 26, 2026 | 153.15 | 153.15 | 152.90 | 152.90 | 152.90 | -0.62% | - |
| Feb 25, 2026 | 153.80 | 153.90 | 153.80 | 153.85 | 153.85 | 3.46% | - |
| Feb 24, 2026 | 148.55 | 148.70 | 148.40 | 148.70 | 148.70 | -1.75% | - |
| Feb 23, 2026 | 149.25 | 153.20 | 148.15 | 151.35 | 151.35 | 4.45% | 8 |
| Feb 20, 2026 | 146.95 | 147.00 | 144.90 | 144.90 | 144.90 | 1.97% | - |
| Feb 19, 2026 | 143.20 | 143.20 | 142.10 | 142.10 | 142.10 | -1.59% | - |
| Feb 18, 2026 | 144.90 | 145.10 | 144.40 | 144.40 | 144.40 | 1.37% | - |
| Feb 17, 2026 | 143.30 | 143.30 | 142.45 | 142.45 | 142.45 | -1.83% | - |
| Feb 16, 2026 | 144.85 | 145.10 | 144.85 | 145.10 | 145.10 | 8.81% | - |
| Feb 13, 2026 | 133.70 | 133.95 | 133.35 | 133.35 | 133.35 | -0.07% | 35 |
| Feb 12, 2026 | 133.65 | 133.65 | 133.45 | 133.45 | 133.45 | 2.42% | - |
| Feb 11, 2026 | 129.30 | 130.30 | 129.30 | 130.30 | 130.30 | 0.89% | - |