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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	127.15	127.15	127.25	127.15	127.15	65
January 13, 2026	127.45	129.05	129.05	130.3	126.75	109
January 12, 2026	126.5	127.25	127.25	127.5	125.15	73
January 09, 2026	124	127.7	127.7	129.75	123.2	33
January 08, 2026	126.95	123.4	123.4	127.9	122.15	175
January 07, 2026	135.8	127.55	127.55	137.15	127.3	64
January 06, 2026	137.6	136.25	136.25	139.2	133.9	40
January 05, 2026	141.75	138.05	138.05	144.9	136.6	85
January 02, 2026	135.8	142	142	142	135.8	43
December 30, 2025	139	137.95	136.4	140.55	137.95	37
December 29, 2025	136.05	136.75	136.75	138.65	135.65	49
December 23, 2025	134.55	134.55	134.7	134.55	134.55	6
December 22, 2025	133.05	133.2	133.2	133.3	132.25	5
December 19, 2025	131.6	132.95	132.95	133.5	131.6	5
December 18, 2025	127.05	131.65	131.65	134	127.05	28
December 17, 2025	136.15	126.3	126.3	137.8	126.3	100
December 16, 2025	134.75	135.05	135.05	136.05	133.6	120
December 15, 2025	137.3	136.55	136.55	138.4	135.75	40
December 12, 2025	144.8	137.75	137.75	144.95	137.65	44
December 11, 2025	141.7	144.9	144.9	144.9	141	83
December 10, 2025	142.8	144.25	144.25	144.25	140.75	222
December 09, 2025	140.35	144.15	144.15	146.8	140.35	222
December 08, 2025	139.4	141.4	141.4	143.55	139.4	222
December 05, 2025	145.05	140.35	140.35	145.4	140.35	222
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

NRG Energy, Inc. (NRA.DE) XETRA