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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2025	97.92	101.75	101.75	101.75	97.92	265
February 12, 2025	100.5	99	99	100.5	99	90
February 11, 2025	101.25	100.75	100.75	101.4	99.34	127
February 10, 2025	99.8	102	102	102	99.64	69
February 07, 2025	99.68	99.82	99.82	101.6	98.92	235
February 06, 2025	99.02	99.36	99.36	100	98.96	16
February 05, 2025	96.7	99.14	99.14	99.86	96.62	287
February 04, 2025	98.76	98.12	98.12	99.54	96.88	132
February 03, 2025	95.38	99.54	99.54	101.1	95.16	195
January 31, 2025	100.9	99.14	98.71	102.3	98.98	205
January 30, 2025	96.66	100.65	100.22	101.4	96.66	170
January 29, 2025	96.6	96.44	96.03	98.48	95.78	281
January 28, 2025	93.68	97.06	96.64	97.1	92.2	119
January 27, 2025	104.8	93	92.6	105.75	90.66	1,435
January 24, 2025	105.1	106.75	106.29	106.85	105	238
January 23, 2025	105.45	106.45	105.99	107.85	105.3	147
January 22, 2025	107.35	106.3	105.84	109.1	105.25	513
January 21, 2025	102.2	107.35	106.89	108.2	101.4	487
January 20, 2025	100.9	102.45	102.01	102.75	100.9	88
January 17, 2025	103.95	101.85	101.41	104.7	100.6	399
January 16, 2025	100.85	103	102.56	103.45	100.85	242
January 15, 2025	96.54	100.95	100.52	101.55	96.54	173
January 14, 2025	94.62	96.62	96.21	97.48	94.62	51
January 13, 2025	96.36	94.42	94.01	98.2	93.74	91
January 10, 2025	94.92	97.68	97.26	98	94.7	131
January 09, 2025	94.98	95.76	95.35	95.92	94.86	62
January 08, 2025	93.24	96.06	95.65	96.06	91.6	134
January 07, 2025	94.28	93.52	93.12	95.26	91.58	129
January 06, 2025	95.14	95.58	95.17	96.06	94.68	133
January 03, 2025	89.94	95.88	95.88	97.26	89.9	361
January 02, 2025	87.2	90.22	90.22	90.54	87.2	261
December 30, 2024	88.44	86.86	86.86	88.44	86.86	50
December 27, 2024	89	87.74	87.74	89.42	87.36	59
December 23, 2024	86.64	88.6	88.6	88.6	86.04	205
December 20, 2024	85.52	86.96	86.96	87.7	84.58	72
December 19, 2024	85.12	86.68	86.68	86.86	84.72	236
December 18, 2024	86.64	85.8	85.8	87.24	85.8	144
December 17, 2024	89.12	87.04	87.04	89.12	86.38	293
December 16, 2024	89.72	90.12	90.12	91.64	89.72	62
December 13, 2024	90.62	90.86	90.86	92.54	90.58	26
December 12, 2024	90.3	91.66	91.66	92.28	90.3	36
December 11, 2024	88.7	91.22	91.22	91.48	88.7	72
December 10, 2024	90.44	89.46	89.46	91.7	89.04	14
December 09, 2024	93.64	91.48	91.48	94.58	89.46	196
December 06, 2024	95.28	94.22	94.22	96.24	93.3	57
December 05, 2024	95.26	95.72	95.72	96.62	95.26	22
December 04, 2024	94	95.58	95.58	97.46	93.82	34
December 03, 2024	94.58	94.64	94.64	96.4	94	57
December 02, 2024	95.94	94.54	94.54	97.42	94.54	34
November 29, 2024	93.56	96.52	96.52	97.82	93.56	149
November 28, 2024	93.38	93.56	93.56	94.42	93.38	20
November 27, 2024	96.98	93.44	93.44	96.98	93	199
November 26, 2024	88.12	95.82	95.82	96.66	87.2	965
November 25, 2024	90.7	87.76	87.76	91.78	87.76	173
November 22, 2024	92.12	92.14	92.14	93.54	91.32	37
November 21, 2024	89.14	92.6	92.6	92.94	89.14	126
November 20, 2024	90	89.6	89.6	91	89.36	113
November 19, 2024	87.66	89.62	89.62	89.62	86.6	14
November 18, 2024	87.1	87.64	87.64	89.34	86.84	248
November 15, 2024	86.26	87.88	87.88	87.88	85.88	97

NRG Energy, Inc. (NRA.DE) XETRA