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 | - | - |
| Sep 26, 2025 | 139.10 | 139.10 | 139.10 | 142.65 | 142.65 | 2.29% | 2 |
| Sep 25, 2025 | 139.45 | 139.45 | 139.45 | 139.45 | 139.45 | -2.07% | - |
| Sep 24, 2025 | 142.75 | 142.75 | 142.75 | 142.40 | 142.40 | 1.03% | 5 |
| Sep 23, 2025 | 140.95 | 140.95 | 140.95 | 140.95 | 140.95 | -0.25% | - |
| Sep 22, 2025 | 141.30 | 141.30 | 141.30 | 141.30 | 141.30 | 1.95% | - |
| Sep 19, 2025 | 142.55 | 142.55 | 142.55 | 138.60 | 138.60 | -0.47% | 28 |
| Sep 18, 2025 | 143.00 | 143.00 | 143.00 | 139.25 | 139.25 | 0.40% | 3 |
| Sep 17, 2025 | 138.70 | 138.70 | 138.70 | 138.70 | 138.70 | 0.62% | - |
| Sep 16, 2025 | 137.85 | 137.85 | 137.85 | 137.85 | 137.85 | -3.70% | - |
| Sep 15, 2025 | 143.15 | 143.15 | 143.15 | 143.15 | 143.15 | 3.47% | - |
| Sep 12, 2025 | 138.35 | 138.35 | 138.35 | 138.35 | 138.35 | 1.58% | - |
| Sep 11, 2025 | 138.50 | 138.50 | 138.50 | 136.20 | 136.20 | -0.44% | 7 |
| Sep 10, 2025 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | 7.55% | - |
| Sep 9, 2025 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | 2.62% | - |
| Sep 8, 2025 | 123.90 | 123.90 | 123.90 | 123.95 | 123.95 | 0.98% | 20 |
| Sep 5, 2025 | 122.75 | 122.75 | 122.75 | 122.75 | 122.75 | -2.89% | - |
| Sep 4, 2025 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | 0.20% | - |
| Sep 3, 2025 | 126.15 | 126.15 | 126.15 | 126.15 | 126.15 | 1.90% | - |
| Sep 2, 2025 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | 0.12% | - |
| Sep 1, 2025 | 123.65 | 123.65 | 123.65 | 123.65 | 123.65 | - | - |
| Aug 29, 2025 | 123.65 | 123.65 | 123.65 | 123.65 | 123.65 | -4.18% | - |
| Aug 28, 2025 | 129.05 | 129.05 | 129.05 | 129.05 | 129.05 | 0.70% | - |
| Aug 27, 2025 | 128.15 | 128.15 | 128.15 | 128.15 | 128.15 | 3.26% | - |
| Aug 26, 2025 | 124.10 | 124.10 | 124.10 | 124.10 | 124.10 | 0.16% | - |
| Aug 25, 2025 | 123.90 | 123.90 | 123.90 | 123.90 | 123.90 | -1.51% | - |
| Aug 22, 2025 | 125.80 | 125.80 | 125.80 | 125.80 | 125.80 | -0.28% | - |
| Aug 21, 2025 | 126.15 | 126.15 | 126.15 | 126.15 | 126.15 | - | - |
| Aug 20, 2025 | 126.15 | 126.15 | 126.15 | 126.15 | 126.15 | -1.06% | - |
| Aug 19, 2025 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | 0.12% | - |
| Aug 18, 2025 | 130.55 | 130.55 | 127.70 | 127.35 | 127.35 | -4.54% | 6 |
| Aug 14, 2025 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | 1.68% | - |
| Aug 13, 2025 | 134.65 | 134.65 | 129.95 | 131.20 | 131.20 | -0.91% | 4 |
| Aug 12, 2025 | 132.40 | 132.40 | 132.40 | 132.40 | 132.40 | 0.49% | - |
| Aug 11, 2025 | 131.75 | 131.75 | 131.75 | 131.75 | 131.75 | -0.60% | - |
| Aug 8, 2025 | 132.55 | 132.55 | 132.55 | 132.55 | 132.55 | 1.42% | - |
| Aug 7, 2025 | 130.70 | 130.70 | 130.70 | 130.70 | 130.70 | 3.20% | - |
| Aug 6, 2025 | 126.65 | 126.65 | 126.65 | 126.65 | 126.65 | -12.90% | - |
| Aug 5, 2025 | 145.40 | 145.40 | 145.40 | 145.40 | 145.40 | -1.99% | - |
| Aug 4, 2025 | 148.35 | 148.35 | 148.35 | 148.35 | 148.35 | 3.52% | - |
| Aug 1, 2025 | 148.55 | 148.55 | 148.55 | 143.30 | 143.30 | 0.46% | 3 |
| Jul 31, 2025 | 142.65 | 142.65 | 142.65 | 142.65 | 142.65 | - | - |
| Jul 30, 2025 | 142.27 | 142.27 | 142.27 | 142.65 | 142.27 | 4.35% | - |
| Jul 29, 2025 | 136.33 | 136.33 | 136.33 | 136.70 | 136.33 | 0.44% | - |
| Jul 28, 2025 | 135.73 | 135.73 | 135.73 | 136.10 | 135.73 | 1.83% | - |
| Jul 25, 2025 | 133.29 | 133.29 | 133.29 | 133.65 | 133.29 | -2.27% | - |
| Jul 24, 2025 | 136.38 | 136.38 | 136.38 | 136.75 | 136.38 | -2.53% | - |
| Jul 23, 2025 | 137.60 | 137.60 | 137.60 | 140.30 | 139.92 | 8.42% | 45 |
| Jul 22, 2025 | 129.05 | 129.05 | 129.05 | 129.40 | 129.05 | -1.82% | - |
| Jul 21, 2025 | 131.45 | 131.45 | 131.45 | 131.80 | 131.45 | 0.46% | - |
| Jul 18, 2025 | 130.85 | 130.85 | 130.85 | 131.20 | 130.85 | 4.09% | - |