NRG Energy(DE:NRA)
€88.92+2.52 (+2.92%)
DE:NRA
NRG Energy historical prices
€88.92
At close:+2.52 (+2.92%)
NRG Energy (NRA) Historical Prices
7 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 88.42 | 88.94 | 88.34 | 88.92 | 88.92 | +2.92% | 440 | 3.66 |
| Nov 10, 2026 | 87.14 | 87.14 | 85.92 | 86.40 | 86.40 | +10.97% | 136 | 1.15 |
| Nov 09, 2026 | 79.74 | 86.46 | 78.84 | 86.44 | 86.44 | +11.02% | 1,410 | 14.74 |
| Nov 06, 2026 | 71.20 | 77.86 | 71.20 | 77.86 | 77.86 | +5.50% | 1,439 | 19.67 |
| Nov 05, 2026 | 74.74 | 74.74 | 73.80 | 73.80 | 73.80 | -0.05% | 3 | 0.04 |
| Nov 04, 2026 | 85.62 | 85.62 | 73.84 | 73.84 | 73.84 | -15.88% | 16 | 0.22 |
| Nov 03, 2026 | 84.14 | 87.84 | 84.14 | 87.78 | 87.78 | +3.20% | 43 | 0.58 |
| Nov 02, 2026 | 85.88 | 85.88 | 85.06 | 85.06 | 85.06 | -0.35% | 0 | 0.00 |
| Oct 30, 2026 | 84.20 | 85.78 | 84.20 | 85.78 | 85.36 | -1.97% | 0 | 0.00 |
| Oct 29, 2026 | 86.14 | 87.50 | 86.14 | 87.50 | 87.07 | +0.76% | 106 | 1.33 |
| Oct 28, 2026 | 85.74 | 86.84 | 85.74 | 86.84 | 86.41 | +1.88% | 235 | 3.09 |
| Oct 27, 2026 | 83.78 | 85.24 | 83.78 | 85.24 | 84.82 | +2.04% | 0 | 0.00 |
| Oct 26, 2026 | 84.16 | 84.16 | 83.14 | 83.54 | 83.13 | +0.07% | 2 | 0.03 |
| Oct 23, 2026 | 84.46 | 84.62 | 81.90 | 83.48 | 83.07 | -1.39% | 176 | 2.35 |
| Oct 22, 2026 | 88.12 | 88.18 | 84.66 | 84.66 | 84.24 | -4.19% | 8 | 0.11 |
| Oct 21, 2026 | 87.60 | 88.36 | 87.60 | 88.36 | 87.92 | -0.29% | 0 | 0.00 |
| Oct 20, 2026 | 88.68 | 88.68 | 87.68 | 88.62 | 88.18 | -0.14% | 85 | 1.16 |
| Oct 19, 2026 | 93.52 | 93.52 | 88.74 | 88.74 | 88.30 | -3.98% | 0 | 0.00 |
| Oct 16, 2026 | 91.88 | 92.80 | 91.34 | 92.42 | 91.96 | +2.60% | 126 | 1.68 |
| Oct 15, 2026 | 88.36 | 90.08 | 88.20 | 90.08 | 89.63 | -0.86% | 6 | 0.08 |
| Oct 14, 2026 | 95.68 | 95.92 | 90.86 | 90.86 | 90.41 | -3.89% | 193 | 2.68 |
| Oct 13, 2026 | 94.32 | 94.86 | 93.22 | 94.54 | 94.07 | -0.78% | 84 | 1.19 |
| Oct 12, 2026 | 96.24 | 96.90 | 95.28 | 95.28 | 94.81 | -0.59% | 238 | 3.56 |
| Oct 09, 2026 | 96.34 | 96.34 | 95.62 | 95.84 | 95.37 | +0.40% | 210 | 3.19 |
| Oct 08, 2026 | 96.46 | 96.46 | 95.46 | 95.46 | 94.99 | +1.53% | 0 | 0.00 |
| Oct 07, 2026 | 93.10 | 94.02 | 90.22 | 94.02 | 93.56 | +1.64% | 102 | 1.59 |
| Oct 06, 2026 | 86.58 | 93.64 | 86.58 | 92.50 | 92.04 | +6.76% | 278 | 4.64 |
| Oct 05, 2026 | 85.50 | 87.12 | 85.50 | 86.64 | 86.21 | +2.44% | 298 | 5.39 |
| Oct 02, 2026 | 86.56 | 86.56 | 84.58 | 84.58 | 84.16 | -0.38% | 0 | 0.00 |
| Oct 01, 2026 | 85.40 | 85.40 | 84.42 | 84.90 | 84.48 | +1.46% | 140 | 2.64 |
| Sep 30, 2026 | 86.34 | 86.44 | 83.68 | 83.68 | 83.27 | -2.33% | 943 | 24.78 |
| Sep 29, 2026 | 85.50 | 86.00 | 85.50 | 85.68 | 85.26 | -1.08% | 17 | 0.44 |
| Sep 28, 2026 | 87.00 | 87.36 | 86.62 | 86.62 | 86.19 | -0.02% | 71 | 1.88 |
| Sep 25, 2026 | 86.28 | 86.86 | 86.28 | 86.64 | 86.21 | +0.67% | 19 | 0.40 |
| Sep 24, 2026 | 88.60 | 88.60 | 86.06 | 86.06 | 85.63 | -2.98% | 3 | 0.06 |
| Sep 23, 2026 | 90.40 | 90.40 | 88.70 | 88.70 | 88.26 | -2.55% | 2 | 0.04 |
| Sep 22, 2026 | 91.28 | 91.28 | 90.12 | 91.02 | 90.57 | +1.40% | 39 | 0.81 |
| Sep 21, 2026 | 91.04 | 91.60 | 89.76 | 89.76 | 89.32 | -1.56% | 21 | 0.44 |
| Sep 18, 2026 | 92.72 | 93.30 | 90.84 | 91.18 | 90.73 | -3.29% | 161 | 3.54 |
| Sep 17, 2026 | 94.12 | 94.46 | 94.12 | 94.28 | 93.81 | +0.73% | 3 | 0.07 |
| Sep 16, 2026 | 93.02 | 93.60 | 92.42 | 93.60 | 93.14 | +1.48% | 32 | 0.70 |
| Sep 15, 2026 | 94.64 | 95.00 | 92.24 | 92.24 | 91.78 | -1.81% | 110 | 2.47 |
| Sep 14, 2026 | 97.96 | 97.96 | 93.94 | 93.94 | 93.48 | -4.43% | 1 | 0.02 |
| Sep 11, 2026 | 96.84 | 98.30 | 96.84 | 98.30 | 97.81 | -0.35% | 0 | 0.00 |
| Sep 10, 2026 | 98.78 | 99.24 | 97.44 | 98.64 | 98.15 | -1.18% | 26 | 0.58 |
| Sep 09, 2026 | 103.55 | 103.55 | 99.82 | 99.82 | 99.33 | -3.42% | 28 | 0.63 |
| Sep 08, 2026 | 102.50 | 103.35 | 102.35 | 103.35 | 102.84 | +0.98% | 0 | 0.00 |
| Sep 07, 2026 | 102.35 | 102.35 | 102.35 | 102.35 | 101.84 | +1.79% | 0 | 0.00 |
| Sep 04, 2026 | 100.55 | 100.55 | 100.55 | 100.55 | 100.05 | +3.94% | 0 | 0.00 |
| Sep 03, 2026 | 95.10 | 96.74 | 95.10 | 96.74 | 96.26 | +2.28% | 1 | 0.02 |
