NRG Energy, Inc. (BIT:1NRG)
Italy
· Delayed Price · Currency is EUR 142.00
-3.05 (-2.10%)
At close: Dec 5, 2025
NRG Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -2.10% | - |
| Dec 4, 2025 | 145.05 | 145.05 | 145.05 | 145.05 | 145.05 | 5.68% | - |
| Dec 3, 2025 | 137.25 | 137.25 | 137.25 | 137.25 | 137.25 | -2.31% | - |
| Dec 2, 2025 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | 1.15% | - |
| Dec 1, 2025 | 138.90 | 138.90 | 138.90 | 138.90 | 138.90 | -5.70% | - |
| Nov 28, 2025 | 147.30 | 147.30 | 147.30 | 147.30 | 147.30 | -3.54% | - |
| Nov 27, 2025 | 152.70 | 152.70 | 152.70 | 152.70 | 152.70 | 4.91% | - |
| Nov 26, 2025 | 145.55 | 145.55 | 145.55 | 145.55 | 145.55 | 2.61% | - |
| Nov 25, 2025 | 141.85 | 141.85 | 141.85 | 141.85 | 141.85 | -2.14% | - |
| Nov 24, 2025 | 144.95 | 144.95 | 144.95 | 144.95 | 144.95 | 1.93% | - |
| Nov 21, 2025 | 139.40 | 139.40 | 137.85 | 142.20 | 142.20 | -2.60% | 116 |
| Nov 20, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -1.68% | - |
| Nov 19, 2025 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | 3.41% | - |
| Nov 18, 2025 | 143.60 | 143.60 | 143.60 | 143.60 | 143.60 | -0.66% | - |
| Nov 17, 2025 | 144.55 | 144.55 | 144.55 | 144.55 | 144.55 | -1.63% | - |
| Nov 14, 2025 | 146.95 | 146.95 | 146.95 | 146.95 | 146.95 | 2.80% | - |
| Nov 13, 2025 | 142.95 | 142.95 | 142.95 | 142.95 | 142.95 | -0.69% | - |
| Nov 12, 2025 | 143.95 | 143.95 | 143.95 | 143.95 | 143.95 | 2.60% | - |
| Nov 11, 2025 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | -2.64% | - |
| Nov 10, 2025 | 144.10 | 144.10 | 144.10 | 144.10 | 144.10 | 1.19% | - |
| Nov 7, 2025 | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | -2.26% | - |
| Nov 6, 2025 | 145.70 | 145.70 | 145.70 | 145.70 | 145.70 | -2.35% | - |
| Nov 5, 2025 | 149.20 | 149.20 | 149.20 | 149.20 | 149.20 | 0.30% | - |
| Nov 4, 2025 | 148.75 | 148.75 | 148.75 | 148.75 | 148.75 | -1.65% | - |
| Nov 3, 2025 | 151.25 | 151.25 | 151.25 | 151.25 | 151.25 | -0.85% | - |
| Oct 31, 2025 | 152.55 | 152.55 | 152.55 | 152.55 | 152.55 | -0.39% | - |
| Oct 30, 2025 | 151.85 | 151.85 | 151.85 | 153.15 | 153.15 | 0.43% | 68 |
| Oct 29, 2025 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | 3.32% | - |
| Oct 28, 2025 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 0.79% | - |
| Oct 27, 2025 | 146.45 | 146.45 | 146.45 | 146.45 | 146.45 | 0.41% | - |
| Oct 24, 2025 | 145.85 | 145.85 | 145.85 | 145.85 | 145.85 | 5.19% | - |
| Oct 23, 2025 | 138.65 | 138.65 | 138.65 | 138.65 | 138.65 | 0.47% | - |
| Oct 22, 2025 | 140.50 | 140.50 | 140.50 | 138.00 | 138.00 | -0.68% | 30 |
| Oct 21, 2025 | 138.95 | 138.95 | 138.95 | 138.95 | 138.95 | -4.14% | - |
| Oct 20, 2025 | 144.95 | 144.95 | 144.95 | 144.95 | 144.95 | 1.12% | - |
| Oct 17, 2025 | 139.55 | 146.15 | 139.55 | 143.35 | 143.35 | -0.52% | 32 |
| Oct 16, 2025 | 147.15 | 147.15 | 147.15 | 144.10 | 144.10 | -3.03% | 68 |
| Oct 15, 2025 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | 3.88% | - |
| Oct 14, 2025 | 143.05 | 143.05 | 143.05 | 143.05 | 143.05 | -0.66% | - |
| Oct 13, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 1.34% | - |
| Oct 10, 2025 | 142.10 | 142.10 | 142.10 | 142.10 | 142.10 | -2.97% | - |
| Oct 9, 2025 | 137.05 | 145.00 | 137.05 | 146.45 | 146.45 | 1.60% | 41 |
| Oct 8, 2025 | 144.15 | 144.15 | 144.15 | 144.15 | 144.15 | 3.26% | - |
| Oct 7, 2025 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | -0.61% | - |
| Oct 6, 2025 | 140.45 | 140.45 | 140.45 | 140.45 | 140.45 | -2.26% | - |
| Oct 3, 2025 | 143.70 | 143.70 | 143.70 | 143.70 | 143.70 | 2.13% | - |
| Oct 2, 2025 | 140.70 | 140.70 | 140.70 | 140.70 | 140.70 | 0.46% | - |
| Oct 1, 2025 | 144.30 | 144.30 | 138.45 | 140.05 | 140.05 | 1.49% | 8 |
| Sep 30, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -3.26% | - |
| Sep 29, 2025 | 142.65 | 142.65 | 142.65 | 142.65 | 142.65 | - | - |