NRG Energy, Inc. (FRA:NRA)
Germany · Delayed Price · Currency is EUR 82.30
-3.72 (-4.32%)
At close: Oct 23, 2026
FRA:NRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 83.20 | 83.28 | 82.30 | 82.30 | 82.30 | -4.32% | - |
| Oct 22, 2026 | 86.16 | 86.16 | 86.02 | 86.02 | 86.02 | -0.53% | - |
| Oct 21, 2026 | 86.32 | 86.48 | 86.16 | 86.48 | 86.48 | 0.58% | 25 |
| Oct 20, 2026 | 87.00 | 87.00 | 85.98 | 85.98 | 85.98 | -5.99% | - |
| Oct 19, 2026 | 92.28 | 92.34 | 91.46 | 91.46 | 91.46 | -1.25% | - |
| Oct 16, 2026 | 90.32 | 92.62 | 89.40 | 92.62 | 92.62 | 6.85% | 105 |
| Oct 15, 2026 | 86.98 | 87.84 | 86.68 | 86.68 | 86.68 | -3.97% | - |
| Oct 14, 2026 | 94.26 | 94.26 | 90.26 | 90.26 | 90.26 | -1.38% | 45 |
| Oct 13, 2026 | 93.02 | 93.04 | 91.52 | 91.52 | 91.52 | -1.99% | - |
| Oct 12, 2026 | 95.10 | 99.42 | 93.38 | 93.38 | 93.38 | -0.53% | 61 |
| Oct 9, 2026 | 93.98 | 93.98 | 93.88 | 93.88 | 93.88 | -0.32% | - |
| Oct 8, 2026 | 95.08 | 98.54 | 93.94 | 94.18 | 94.18 | 5.82% | 21 |
| Oct 7, 2026 | 91.70 | 93.98 | 89.00 | 89.00 | 89.00 | -3.80% | 10 |
| Oct 6, 2026 | 85.12 | 92.52 | 85.00 | 92.52 | 92.52 | 10.14% | 10 |
| Oct 5, 2026 | 84.18 | 84.18 | 84.00 | 84.00 | 84.00 | -0.45% | - |
| Oct 2, 2026 | 84.92 | 85.60 | 84.38 | 84.38 | 84.38 | 0.02% | - |
| Oct 1, 2026 | 83.96 | 85.50 | 82.90 | 84.36 | 84.36 | 0.64% | 305 |
| Sep 30, 2026 | 85.12 | 87.70 | 83.82 | 83.82 | 83.82 | -0.45% | 75 |
| Sep 29, 2026 | 84.68 | 84.76 | 84.20 | 84.20 | 84.20 | -1.70% | - |
| Sep 28, 2026 | 86.10 | 86.10 | 85.66 | 85.66 | 85.66 | 1.18% | - |
| Sep 25, 2026 | 85.02 | 85.02 | 84.66 | 84.66 | 84.66 | -1.90% | - |
| Sep 24, 2026 | 86.64 | 86.64 | 86.30 | 86.30 | 86.30 | -2.00% | - |
| Sep 23, 2026 | 88.88 | 88.88 | 88.06 | 88.06 | 88.06 | -0.70% | - |
| Sep 22, 2026 | 89.08 | 89.12 | 88.68 | 88.68 | 88.68 | -1.36% | - |
| Sep 21, 2026 | 89.48 | 89.90 | 89.48 | 89.90 | 89.90 | -1.12% | - |
| Sep 18, 2026 | 91.68 | 91.76 | 90.92 | 90.92 | 90.92 | -0.87% | - |
| Sep 17, 2026 | 92.96 | 93.00 | 91.72 | 91.72 | 91.72 | 0.42% | - |
| Sep 16, 2026 | 90.84 | 91.34 | 90.70 | 91.34 | 91.34 | -1.25% | - |
| Sep 15, 2026 | 92.24 | 93.04 | 92.24 | 92.50 | 92.50 | -1.03% | 50 |
| Sep 14, 2026 | 95.34 | 96.00 | 93.46 | 93.46 | 93.46 | -2.12% | - |
| Sep 11, 2026 | 95.52 | 95.52 | 95.48 | 95.48 | 95.48 | -1.32% | - |
| Sep 10, 2026 | 97.70 | 98.12 | 96.20 | 96.76 | 96.76 | -2.20% | 50 |
| Sep 9, 2026 | 101.35 | 101.35 | 98.94 | 98.94 | 98.94 | -2.43% | - |
| Sep 8, 2026 | 101.00 | 101.40 | 100.85 | 101.40 | 101.40 | -0.54% | - |
| Sep 7, 2026 | 101.25 | 101.95 | 101.15 | 101.95 | 101.95 | 7.61% | - |
| Sep 4, 2026 | 95.02 | 95.08 | 94.74 | 94.74 | 94.74 | 0.42% | - |
| Sep 3, 2026 | 94.62 | 94.76 | 94.34 | 94.34 | 94.34 | 1.86% | - |
| Sep 2, 2026 | 93.14 | 93.14 | 92.62 | 92.62 | 92.62 | -1.68% | - |
| Sep 1, 2026 | 93.56 | 94.20 | 92.62 | 94.20 | 94.20 | 0.36% | 11 |
| Aug 31, 2026 | 94.48 | 94.48 | 93.86 | 93.86 | 93.86 | -2.70% | - |
| Aug 28, 2026 | 96.48 | 96.48 | 96.46 | 96.46 | 96.46 | -1.69% | - |
| Aug 27, 2026 | 99.66 | 99.66 | 98.12 | 98.12 | 98.12 | 2.76% | - |
| Aug 26, 2026 | 95.82 | 95.82 | 95.48 | 95.48 | 95.48 | 0.15% | - |
| Aug 25, 2026 | 95.00 | 95.34 | 94.84 | 95.34 | 95.34 | -0.27% | - |
| 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% | - |