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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	148	151.88	151.88	152.68	148	51
February 19, 2026	144.56	148.84	148.84	148.84	144.1	22
February 18, 2026	146	147.8	147.8	147.8	146	72
February 17, 2026	144.45	149.95	149.95	149.95	144.45	98
February 16, 2026	145.4	145.4	145.4	145.4	145.4	112
February 13, 2026	134.75	144.9	144.9	144.9	134.75	157
February 12, 2026	135.45	136.6	136.6	138.8	134.85	121
February 11, 2026	130.9	134	134	134	130.8	70
February 10, 2026	131.05	131.05	132.55	131.05	131.05	9
February 09, 2026	128.9	131.05	131.05	132.45	128.9	16
February 06, 2026	121.7	129.35	129.35	129.35	121.35	308
February 05, 2026	120.1	123.05	122.55	123.45	120.1	102
February 04, 2026	128.15	121.65	121.65	129.5	119.95	192
February 03, 2026	126.2	128.8	128.8	130.2	126.15	38
February 02, 2026	124.9	126.4	126.4	128.35	124.9	38
January 30, 2026	127.2	129.55	129.55	130.95	126.8	86
January 29, 2026	128.7	128.1	128.1	130.95	127.55	54
January 28, 2026	130.1	130.15	130.15	130.85	128.7	87
January 27, 2026	126.3	130.15	130.15	130.15	125.5	79
January 26, 2026	126.25	125.9	125.9	126.45	124.6	102
January 23, 2026	127.9	127.4	125.9	127.9	127.4	54
January 22, 2026	128.4	129	129	130.15	128.25	34
January 21, 2026	126.9	127.25	127.25	128.85	125.25	145
January 20, 2026	127.9	126.65	126.65	130	125.15	15
January 19, 2026	128.65	130	130	130.05	128.65	1,309
January 16, 2026	135.9	129.55	129.55	138.8	129.55	1,356
January 15, 2026	128.35	136.55	136.55	136.95	128.35	140
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

NRG Energy, Inc. (NRA.DE) XETRA