NRG Energy, Inc. - NRA.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	142.55	145.45	145.45	145.6	142.55	71
December 03, 2025	140.9	140.9	140.9	140.9	140.9	42
December 02, 2025	143	140.9	140.9	143	140.9	26
December 01, 2025	142.65	142.3	142.3	142.65	142.3	112
November 28, 2025	146.7	146.7	146.7	146.7	146.7	109
November 27, 2025	145.35	145.35	145	145.35	145.35	109
November 26, 2025	141.1	145.55	145.55	146.25	140.75	109
November 25, 2025	144.1	142.05	142.05	144.35	140.8	5
November 24, 2025	140.7	145.2	145.2	145.35	138.85	16
November 21, 2025	138.4	138.85	138.85	140.65	134.7	33
November 20, 2025	150.45	150.75	145.35	150.75	150.45	48
November 19, 2025	142.85	146.7	146.7	149.8	142.85	50
November 18, 2025	140	144.2	144.2	144.95	138.7	8
November 17, 2025	142.3	140.35	140.35	144.65	140	4
November 14, 2025	141.9	142.95	142.95	147.05	140.25	18
November 13, 2025	145.5	142.65	142.65	145.5	142.6	27
November 12, 2025	140.4	145.65	145.65	145.8	140.4	49
November 11, 2025	143.75	140.75	140.75	144.25	140.15	208
November 10, 2025	151.75	144.85	144.85	151.75	142.7	89
November 07, 2025	147.15	148.55	148.55	148.55	140.65	163
November 06, 2025	150.25	146.95	146.95	152.75	143.6	237
November 05, 2025	145.15	151.1	151.1	152.55	144.5	180
November 04, 2025	149.1	145.95	145.95	150.2	145.95	216
November 03, 2025	148.65	151.85	151.85	152.75	148.65	257
October 31, 2025	149.9	149.5	149.12	152.45	148.3	46
October 30, 2025	153.1	150.3	149.92	155.2	149.85	161
October 29, 2025	148.1	154.2	153.81	154.65	148.1	166
October 28, 2025	147.3	148.5	148.12	148.8	142.3	119
October 27, 2025	147.05	147.8	147.42	149.35	146.1	259
October 24, 2025	140.9	146.25	145.88	146.25	140.9	45
October 23, 2025	137.6	141.3	140.94	141.3	137.6	45
October 22, 2025	140.35	138.6	138.25	142.4	137.05	421
October 21, 2025	142.9	140.55	140.19	144.45	138.65	421
October 20, 2025	145.2	143.5	143.13	147.85	143.2	68
October 17, 2025	143.95	145.9	145.53	147.9	141.35	358
October 16, 2025	146.3	145.8	145.43	148.9	142.05	397
October 15, 2025	142.1	147.2	146.82	149	142.1	222
October 14, 2025	144.75	143.1	142.73	145.55	142.25	99
October 13, 2025	139.55	145.65	145.28	145.65	139.55	203
October 10, 2025	144.75	138.4	138.05	147	138.4	91
October 09, 2025	143.2	145.85	145.48	146.25	143.2	64
October 08, 2025	139.45	143.95	143.58	145.15	139.45	60
October 07, 2025	139.6	139.75	139.39	140.85	139.45	18
October 06, 2025	142.3	139.9	139.54	144.35	139.9	177
October 03, 2025	142.3	142	141.64	145.6	142	57
October 02, 2025	137.5	143.15	142.79	143.15	137.5	88
October 01, 2025	136.7	138.2	137.85	140.65	136.6	30
September 30, 2025	140.2	137.45	137.1	140.3	137.45	110
September 29, 2025	143.4	141.5	141.14	145.9	141	23
September 26, 2025	138.8	143.45	143.09	144.3	138.8	12
September 25, 2025	140.5	140	139.64	141.3	137.1	62
September 24, 2025	141.25	141.35	140.99	143.7	141.25	34
September 23, 2025	144.2	142.1	141.74	145.6	140.7	62
September 22, 2025	139.35	145.3	144.93	145.35	137.85	123
September 19, 2025	139.4	140	139.64	140.35	138.15	19
September 18, 2025	139	139.25	138.9	141.7	138.75	31
September 17, 2025	137.35	139.1	138.75	139.8	136.9	16
September 16, 2025	141.65	138.15	137.8	141.65	137.1	240
September 15, 2025	139.85	141.5	141.14	143.4	139.85	33
September 12, 2025	134	140.15	139.79	140.15	133.8	70

NRG Energy, Inc. (NRA.DE) XETRA