NRG Energy, Inc. (ETR:NRA)
Germany
· Delayed Price · Currency is EUR 135.75
-3.15 (-2.27%)
At close: Mar 6, 2026
NRG Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 138.10 | 138.10 | 135.75 | 135.75 | 135.75 | -2.27% | 22 |
| Mar 5, 2026 | 139.25 | 139.25 | 138.90 | 138.90 | 138.90 | -1.91% | 51 |
| Mar 4, 2026 | 141.60 | 141.60 | 141.60 | 141.60 | 141.60 | 1.51% | - |
| Mar 3, 2026 | 138.35 | 139.50 | 136.45 | 139.50 | 139.50 | -9.18% | 31 |
| Mar 2, 2026 | 152.20 | 153.60 | 152.20 | 153.60 | 153.60 | 2.33% | 2 |
| Feb 27, 2026 | 150.10 | 150.10 | 150.10 | 150.10 | 150.10 | -2.06% | - |
| Feb 26, 2026 | 153.25 | 153.25 | 153.25 | 153.25 | 153.25 | -2.48% | - |
| Feb 25, 2026 | 157.40 | 157.40 | 157.00 | 157.15 | 157.15 | 10.13% | 31 |
| Feb 24, 2026 | 151.90 | 151.90 | 142.70 | 142.70 | 142.70 | -5.34% | 187 |
| Feb 23, 2026 | 152.00 | 152.25 | 150.75 | 150.75 | 150.75 | 2.83% | 13 |
| Feb 19, 2026 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | -0.81% | - |
| Feb 18, 2026 | 146.00 | 147.80 | 146.00 | 147.80 | 147.80 | -1.43% | 22 |
| Feb 17, 2026 | 144.45 | 149.95 | 144.45 | 149.95 | 149.95 | 3.13% | 98 |
| Feb 16, 2026 | 145.40 | 145.40 | 145.40 | 145.40 | 145.40 | 1.89% | 112 |
| Feb 13, 2026 | 134.20 | 142.70 | 134.20 | 142.70 | 142.70 | 3.97% | 56 |
| Feb 12, 2026 | 137.00 | 139.20 | 137.00 | 137.25 | 137.25 | 2.43% | 79 |
| Feb 11, 2026 | 133.05 | 134.00 | 133.05 | 134.00 | 134.00 | 2.25% | 70 |
| Feb 10, 2026 | 131.05 | 131.05 | 131.05 | 131.05 | 131.05 | -0.98% | - |
| Feb 9, 2026 | 129.40 | 132.35 | 129.40 | 132.35 | 132.35 | 3.36% | 9 |
| Feb 6, 2026 | 122.80 | 128.05 | 122.80 | 128.05 | 128.05 | 4.06% | 308 |
| Feb 5, 2026 | 120.10 | 123.45 | 120.10 | 123.05 | 123.05 | -2.34% | 102 |
| Feb 4, 2026 | 128.70 | 128.70 | 126.00 | 126.00 | 126.00 | -3.11% | 192 |
| Feb 3, 2026 | 127.65 | 130.05 | 127.65 | 130.05 | 130.05 | 2.48% | 35 |
| Feb 2, 2026 | 126.05 | 128.40 | 126.05 | 126.90 | 126.90 | -1.86% | 38 |
| Jan 30, 2026 | 127.80 | 129.30 | 127.80 | 129.30 | 128.90 | 0.12% | 86 |
| Jan 29, 2026 | 129.15 | 129.15 | 129.15 | 129.15 | 128.75 | -0.35% | - |
| Jan 28, 2026 | 129.60 | 129.60 | 129.60 | 129.60 | 129.20 | 1.17% | - |
| Jan 27, 2026 | 128.10 | 128.10 | 128.10 | 128.10 | 127.70 | 1.51% | - |
| Jan 26, 2026 | 126.20 | 126.20 | 126.20 | 126.20 | 125.81 | -0.94% | - |
| Jan 23, 2026 | 127.90 | 127.90 | 127.40 | 127.40 | 127.01 | -1.92% | 54 |
| Jan 22, 2026 | 129.30 | 129.90 | 129.30 | 129.90 | 129.50 | 0.19% | 34 |
| Jan 21, 2026 | 127.25 | 129.65 | 127.25 | 129.65 | 129.25 | 0.97% | 145 |
| Jan 20, 2026 | 129.05 | 129.05 | 128.40 | 128.40 | 128.00 | -4.18% | 15 |
| Jan 19, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 133.59 | - | 22 |
| Jan 16, 2026 | 138.75 | 139.90 | 134.00 | 134.00 | 133.59 | 3.32% | 1,356 |
| Jan 15, 2026 | 126.10 | 129.70 | 126.10 | 129.70 | 129.30 | 2.01% | 140 |
| Jan 14, 2026 | 127.15 | 127.15 | 127.15 | 127.15 | 126.76 | -1.66% | 65 |
| Jan 13, 2026 | 130.30 | 130.30 | 129.30 | 129.30 | 128.90 | 2.86% | 1 |
| Jan 12, 2026 | 126.20 | 127.15 | 125.70 | 125.70 | 125.31 | 1.29% | 60 |
| Jan 8, 2026 | 124.65 | 124.65 | 124.10 | 124.10 | 123.72 | -4.76% | 10 |
| Jan 7, 2026 | 132.85 | 132.85 | 130.00 | 130.30 | 129.90 | -4.26% | 64 |
| Jan 6, 2026 | 136.10 | 136.10 | 136.10 | 136.10 | 135.68 | -0.07% | - |
| Jan 5, 2026 | 137.50 | 137.50 | 136.20 | 136.20 | 135.78 | -3.13% | 14 |
| Jan 2, 2026 | 135.00 | 141.40 | 135.00 | 140.60 | 140.17 | 1.92% | 43 |
| Dec 30, 2025 | 139.00 | 140.55 | 137.95 | 137.95 | 137.52 | 0.55% | 37 |
| Dec 29, 2025 | 137.20 | 137.20 | 137.20 | 137.20 | 136.78 | 1.97% | - |
| Dec 23, 2025 | 134.55 | 134.55 | 134.55 | 134.55 | 134.13 | 1.05% | 6 |
| Dec 22, 2025 | 133.15 | 133.15 | 133.15 | 133.15 | 132.74 | -0.34% | - |
| Dec 19, 2025 | 133.60 | 133.60 | 133.60 | 133.60 | 133.19 | 0.83% | - |
| Dec 18, 2025 | 132.50 | 132.50 | 132.50 | 132.50 | 132.09 | -2.50% | - |
| Dec 17, 2025 | 135.90 | 135.90 | 135.90 | 135.90 | 135.48 | 0.55% | 5 |
| Dec 16, 2025 | 135.95 | 137.90 | 134.30 | 135.15 | 134.73 | -1.92% | 120 |
| Dec 15, 2025 | 136.90 | 137.80 | 136.90 | 137.80 | 137.37 | 0.29% | 1 |
| Dec 12, 2025 | 145.00 | 145.00 | 137.40 | 137.40 | 136.98 | -3.10% | 21 |
| Dec 11, 2025 | 141.90 | 141.90 | 141.40 | 141.80 | 141.36 | -1.22% | 83 |
| Dec 10, 2025 | 143.55 | 143.55 | 143.55 | 143.55 | 143.11 | -1.68% | - |
| Dec 9, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 145.55 | 1.88% | - |
| Dec 8, 2025 | 143.30 | 143.30 | 143.30 | 143.30 | 142.86 | 0.99% | - |
| Dec 5, 2025 | 141.90 | 141.90 | 141.90 | 141.90 | 141.46 | -2.17% | 168 |
| Dec 4, 2025 | 144.05 | 145.05 | 144.05 | 145.05 | 144.60 | 2.95% | 26 |
| Dec 3, 2025 | 140.90 | 140.90 | 140.90 | 140.90 | 140.46 | - | - |
| Dec 2, 2025 | 143.00 | 143.00 | 140.90 | 140.90 | 140.46 | -0.98% | 3 |
| Dec 1, 2025 | 142.65 | 142.65 | 142.30 | 142.30 | 141.86 | -3.00% | 112 |
| Nov 28, 2025 | 146.70 | 146.70 | 146.70 | 146.70 | 146.25 | 0.93% | - |
| Nov 27, 2025 | 145.35 | 145.35 | 145.35 | 145.35 | 144.90 | -0.34% | - |
| Nov 26, 2025 | 142.65 | 145.85 | 140.65 | 145.85 | 145.40 | -3.25% | 109 |
| Nov 20, 2025 | 150.45 | 150.75 | 150.45 | 150.75 | 150.28 | 5.72% | 16 |
| Nov 18, 2025 | 142.60 | 142.60 | 142.60 | 142.60 | 142.16 | -0.66% | - |
| Nov 17, 2025 | 143.55 | 143.55 | 143.55 | 143.55 | 143.11 | -2.08% | - |
| Nov 14, 2025 | 146.20 | 146.60 | 146.20 | 146.60 | 146.15 | 2.45% | 1 |
| Nov 13, 2025 | 146.05 | 146.05 | 143.10 | 143.10 | 142.66 | -6.04% | 6 |
| Nov 10, 2025 | 152.80 | 152.80 | 152.30 | 152.30 | 151.83 | 7.07% | 4 |
| Nov 7, 2025 | 142.25 | 142.25 | 142.25 | 142.25 | 141.81 | -1.83% | - |
| Nov 6, 2025 | 153.05 | 153.05 | 144.90 | 144.90 | 144.45 | -2.85% | 36 |
| Nov 5, 2025 | 146.50 | 149.15 | 146.50 | 149.15 | 148.69 | 0.34% | 107 |
| Nov 4, 2025 | 148.65 | 149.15 | 148.65 | 148.65 | 148.19 | -1.72% | 103 |
| Nov 3, 2025 | 150.00 | 151.25 | 149.90 | 151.25 | 150.78 | 1.54% | 92 |
| Oct 31, 2025 | 148.95 | 148.95 | 148.95 | 148.95 | 148.11 | -2.23% | - |
| Oct 30, 2025 | 152.95 | 152.95 | 152.35 | 152.35 | 151.49 | 3.01% | 4 |
| Oct 28, 2025 | 147.75 | 147.90 | 147.75 | 147.90 | 147.07 | 0.99% | 29 |
| Oct 27, 2025 | 146.45 | 146.45 | 146.45 | 146.45 | 145.62 | 0.55% | - |
| Oct 24, 2025 | 145.05 | 145.65 | 145.05 | 145.65 | 144.83 | 4.71% | 36 |
| Oct 23, 2025 | 139.10 | 139.10 | 139.10 | 139.10 | 138.31 | 0.54% | - |
| Oct 22, 2025 | 138.35 | 138.35 | 138.35 | 138.35 | 137.57 | -4.75% | - |
| Oct 20, 2025 | 145.70 | 145.70 | 145.25 | 145.25 | 144.43 | 1.11% | 45 |
| Oct 17, 2025 | 142.35 | 145.30 | 142.35 | 143.65 | 142.84 | 0.21% | 145 |
| Oct 14, 2025 | 142.70 | 143.35 | 142.70 | 143.35 | 142.54 | -0.42% | 1 |
| Oct 13, 2025 | 141.50 | 143.95 | 141.50 | 143.95 | 143.14 | 1.95% | 53 |
| Oct 10, 2025 | 141.75 | 141.75 | 141.20 | 141.20 | 140.40 | -3.55% | 91 |
| Oct 9, 2025 | 146.50 | 146.50 | 146.40 | 146.40 | 145.57 | 4.61% | 2 |
| Oct 7, 2025 | 139.55 | 140.50 | 139.55 | 139.95 | 139.16 | -0.39% | 8 |
| Oct 6, 2025 | 140.75 | 140.75 | 140.50 | 140.50 | 139.71 | -2.16% | 5 |
| Oct 3, 2025 | 143.60 | 143.60 | 143.60 | 143.60 | 142.79 | 2.21% | - |
| Oct 2, 2025 | 140.50 | 140.50 | 140.50 | 140.50 | 139.71 | 0.36% | - |
| Oct 1, 2025 | 136.80 | 140.00 | 136.80 | 140.00 | 139.21 | 1.41% | 30 |
| Sep 30, 2025 | 140.20 | 140.20 | 138.05 | 138.05 | 137.27 | -3.43% | 110 |
| Sep 29, 2025 | 142.95 | 142.95 | 142.95 | 142.95 | 142.14 | 0.11% | - |
| Sep 26, 2025 | 142.80 | 142.80 | 142.80 | 142.80 | 141.99 | 1.60% | 2 |
| Sep 25, 2025 | 140.55 | 140.55 | 140.55 | 140.55 | 139.76 | -1.44% | - |
| Sep 24, 2025 | 142.60 | 142.60 | 142.60 | 142.60 | 141.79 | 0.96% | - |