NRG Energy, Inc. (NRA.DE) XETRA

132.08

+2.5(+1.93%)

Updated at April 02 10:43PM

Currency In EUR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	127.1	132.08	132.08	132.08	127.1	37
April 01, 2026	126.26	129.58	129.58	129.88	126.26	102
March 31, 2026	123.46	126.48	126.48	126.48	123.46	102
March 30, 2026	125.6	125.6	125.6	125.6	125.6	108
March 27, 2026	127.1	128.1	128.1	129.88	126.24	102
March 26, 2026	129.76	127.18	127.18	129.76	126.18	102
March 25, 2026	130.1	130.82	130.82	133.42	130.1	102
March 24, 2026	132.2	132.2	132.2	132.2	132.2	93
March 23, 2026	124.94	131.22	131.22	132.82	124.8	91
March 20, 2026	138.8	125.72	125.72	140.18	125.68	77
March 19, 2026	137.7	139.78	139.78	140.18	135.5	30
March 18, 2026	135.02	139.5	139.5	141.08	135.02	223
March 17, 2026	131.8	134.38	134.38	135.08	131.8	61
March 16, 2026	135.95	132.4	132.4	135.95	132.4	49
March 13, 2026	132.26	133.72	133.72	134.82	132.26	22
March 12, 2026	127.44	131.56	131.56	131.58	127.44	22
March 11, 2026	133.04	128.9	128.9	134.1	128.18	41
March 10, 2026	132.54	134.12	134.12	136.38	132.54	50
March 09, 2026	130.58	134.08	134.08	134.24	128.82	372
March 06, 2026	137.48	133.04	133.04	137.98	133.04	22
March 05, 2026	140.58	138.1	138.1	141.64	136.72	311
March 04, 2026	137.9	140.8	140.8	142.46	137.9	31
March 03, 2026	145.74	139.42	139.42	145.84	137.62	230
March 02, 2026	149.4	146.7	146.7	155.18	144.34	451
February 27, 2026	152.16	151.2	151.2	152.86	147.92	31
February 26, 2026	154.38	153.8	153.8	156.36	148.64	43
February 25, 2026	155.3	155.38	155.38	158.76	153.74	2,093
February 24, 2026	150.04	156.2	156.2	156.2	141.3	1,910
February 23, 2026	148.92	149.48	149.48	152.68	148.92	285
February 20, 2026	148	151.88	0	152.68	148	51
February 19, 2026	144.56	148.84	0	148.84	144.1	22
February 18, 2026	145.68	145.36	0	148.94	145.12	72
February 17, 2026	144.45	149.95	0	149.95	144.45	98
February 16, 2026	145.4	145.4	0	145.4	145.4	112
February 13, 2026	134.75	144.9	0	144.9	134.75	157
February 12, 2026	135.45	136.6	0	138.8	134.85	121
February 11, 2026	130.9	135.4	0	135.4	130.8	70
February 10, 2026	130.05	131.8	0	133.1	130.05	9
February 09, 2026	128.9	131.05	0	132.45	128.9	16
February 06, 2026	121.7	129.35	0	129.35	121.35	308
February 05, 2026	121.6	122.4	0	123.3	120.6	102
February 04, 2026	128.15	121.65	0	129.5	119.95	192
February 03, 2026	126.2	128.4	0	130.2	126.15	265
February 02, 2026	124.9	126.4	0	128.35	124.9	38
January 30, 2026	127.2	128.5	0	130.95	126.8	86
January 29, 2026	128.7	128.1	0	130.95	127.55	54
January 28, 2026	130.1	130.15	0	130.85	128.7	87
January 27, 2026	126.3	130.05	0	130.15	125.5	79
January 26, 2026	126.25	125.9	0	126.45	124.6	102
January 23, 2026	128.4	125.85	0	128.85	125	54
January 22, 2026	128.4	129	0	130.15	128.25	34
January 21, 2026	126.9	128.8	0	128.85	125.25	145
January 20, 2026	127.9	126.65	0	130	125.15	15
January 19, 2026	128.65	130	0	130.05	128.65	1,309
January 16, 2026	135.9	130.65	0	138.8	129.2	1,356
January 15, 2026	128.35	136.55	0	136.95	128.35	140
January 14, 2026	128.35	128.3	0	129.2	127.25	65
January 13, 2026	127.45	129.05	0	130.3	126.75	109
January 12, 2026	126.5	127.25	0	127.5	125.15	73
January 09, 2026	124	127.7	0	129.75	123.2	33