NRG Energy, Inc. (ETR:NRA)
Germany
· Delayed Price · Currency is EUR 140.55
-2.05 (-1.44%)
At close: Sep 25, 2025
NRG Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | 1.60% | 2 |
| Sep 25, 2025 | 140.55 | 140.55 | 140.55 | 140.55 | 140.55 | -1.44% | - |
| Sep 24, 2025 | 142.60 | 142.60 | 142.60 | 142.60 | 142.60 | 0.96% | - |
| Sep 23, 2025 | 144.80 | 144.80 | 141.25 | 141.25 | 141.25 | -0.32% | 2 |
| Sep 22, 2025 | 140.80 | 141.70 | 140.80 | 141.70 | 141.70 | 2.35% | 10 |
| Sep 19, 2025 | 138.45 | 138.45 | 138.45 | 138.45 | 138.45 | -0.75% | - |
| Sep 18, 2025 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | 0.58% | - |
| Sep 17, 2025 | 138.70 | 138.70 | 138.70 | 138.70 | 138.70 | 0.65% | - |
| Sep 16, 2025 | 143.80 | 143.80 | 137.80 | 137.80 | 137.80 | -3.70% | 240 |
| Sep 15, 2025 | 143.05 | 143.10 | 143.05 | 143.10 | 143.10 | 2.99% | 6 |
| Sep 12, 2025 | 136.85 | 138.95 | 136.85 | 138.95 | 138.95 | 1.87% | 70 |
| Sep 11, 2025 | 136.40 | 136.40 | 136.40 | 136.40 | 136.40 | 0.04% | - |
| Sep 10, 2025 | 131.90 | 136.35 | 131.90 | 136.35 | 136.35 | 7.19% | 19 |
| Sep 9, 2025 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | 2.50% | - |
| Sep 8, 2025 | 123.85 | 124.15 | 123.85 | 124.10 | 124.10 | 0.85% | 2 |