TipRanks
Nrg Energy (MX:NRG)
:NRG
Mexico Market

NRG Energy (NRG) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 29, 2026
1,805.00
1,884.99
1,690.00
1,805.00
1,805.00
0.00%
0
0.00
Oct 28, 2026
1,805.00
1,805.00
1,805.00
1,805.00
1,805.00
+4.64%
1,226
4.66
Oct 27, 2026
1,725.00
1,834.79
1,690.00
1,725.00
1,725.00
0.00%
0
0.00
Oct 26, 2026
1,725.00
1,793.99
1,697.41
1,725.00
1,725.00
0.00%
0
0.00
Oct 23, 2026
1,724.06
1,725.00
1,724.06
1,725.00
1,725.00
-8.02%
527
2.07
Oct 22, 2026
1,875.50
1,875.50
1,690.00
1,875.50
1,875.50
0.00%
0
0.00
Oct 21, 2026
1,840.00
1,875.50
1,840.00
1,875.50
1,875.50
+2.21%
1,681
7.38
Oct 20, 2026
1,835.00
1,835.00
1,690.00
1,835.00
1,835.00
0.00%
0
0.00
Oct 19, 2026
1,835.00
1,835.00
1,835.00
1,835.00
1,835.00
-4.43%
438
1.98
Oct 16, 2026
1,920.00
1,920.00
1,920.00
1,920.00
1,920.00
-1.66%
851
4.11
Oct 15, 2026
1,952.48
1,952.48
1,690.00
1,952.48
1,952.48
0.00%
0
0.00
Oct 14, 2026
1,952.48
1,952.48
1,850.00
1,952.48
1,952.48
0.00%
0
0.00
Oct 13, 2026
1,930.00
1,952.48
1,930.00
1,952.48
1,952.48
-1.14%
461
2.31
Oct 12, 2026
1,975.00
1,975.00
1,690.00
1,975.00
1,975.00
0.00%
0
0.00
Oct 09, 2026
1,975.00
1,975.00
1,975.00
1,975.00
1,975.00
+0.51%
27
0.14
Oct 08, 2026
1,965.00
1,996.79
1,690.00
1,965.00
1,965.00
0.00%
0
0.00
Oct 07, 2026
1,933.00
1,965.00
1,933.00
1,965.00
1,965.00
+7.26%
68
0.34
Oct 06, 2026
1,832.01
1,832.01
1,832.00
1,832.00
1,832.00
+5.90%
2,704
17.35
Oct 05, 2026
1,730.00
1,830.39
1,730.00
1,730.00
1,730.00
0.00%
0
0.00
Oct 02, 2026
1,730.00
1,730.00
1,700.00
1,730.00
1,730.00
+1.76%
33
0.21
Oct 01, 2026
1,700.00
1,821.59
1,700.00
1,700.00
1,700.00
0.00%
0
0.00
Sep 30, 2026
1,730.00
1,730.00
1,700.00
1,700.00
1,700.00
-3.65%
31
0.20
Sep 29, 2026
1,768.00
1,768.00
1,764.49
1,764.49
1,764.49
+0.83%
2,166
17.95
Sep 28, 2026
1,750.00
1,803.39
1,730.00
1,750.00
1,750.00
0.00%
0
0.00
Sep 25, 2026
1,750.00
1,750.00
1,750.00
1,750.00
1,750.00
+0.58%
7
0.06
Sep 24, 2026
1,737.00
1,740.00
1,734.00
1,739.88
1,739.88
-1.70%
315
2.73
Sep 23, 2026
1,770.00
1,770.00
1,770.00
1,770.00
1,770.00
-1.06%
177
1.50
Sep 22, 2026
1,789.00
1,789.00
1,789.00
1,789.00
1,789.00
+0.85%
285
2.52
Sep 21, 2026
1,774.00
1,774.00
1,774.00
1,774.00
1,774.00
-1.61%
241
2.21
Sep 18, 2026
1,803.00
1,803.00
1,803.00
1,803.00
1,803.00
-1.48%
322
3.09
Sep 17, 2026
1,830.00
1,894.39
1,761.21
1,830.00
1,830.00
0.00%
0
0.00
Sep 16, 2026
1,830.00
1,830.00
1,830.00
1,830.00
1,830.00
0.00%
0
0.00
Sep 15, 2026
1,830.00
1,830.00
1,830.00
1,830.00
1,830.00
-1.75%
13
0.13
Sep 14, 2026
1,850.00
1,877.00
1,850.00
1,862.56
1,862.56
-2.05%
1,168
13.67
Sep 11, 2026
1,901.63
1,991.19
1,884.81
1,901.63
1,901.63
0.00%
0
0.00
Sep 10, 2026
1,901.63
1,965.59
1,840.81
1,901.63
1,901.63
0.00%
0
0.00
Sep 09, 2026
1,901.63
2,008.79
1,879.21
1,901.63
1,901.63
0.00%
0
0.00
Sep 08, 2026
1,901.63
2,092.99
1,901.63
1,901.63
1,901.63
0.00%
0
0.00
Sep 07, 2026
1,901.63
2,053.59
1,901.63
1,901.63
1,901.63
0.00%
0
0.00
Sep 04, 2026
1,901.63
2,053.59
1,901.63
1,901.63
1,901.63
0.00%
0
0.00
Sep 03, 2026
1,901.63
1,922.00
1,859.00
1,901.63
1,901.63
0.00%
0
0.00
Sep 02, 2026
1,901.63
1,936.99
1,850.00
1,901.63
1,901.63
0.00%
0
0.00
Sep 01, 2026
1,901.63
1,919.99
1,815.00
1,901.63
1,901.63
0.00%
0
0.00
Aug 31, 2026
1,901.63
1,917.69
1,855.00
1,901.63
1,901.63
0.00%
0
0.00
Aug 28, 2026
1,901.63
1,901.63
1,901.63
1,901.63
1,901.63
-1.88%
1,093
16.06
Aug 27, 2026
1,938.01
1,938.01
1,938.01
1,938.01
1,938.01
-0.72%
6
0.09
Aug 26, 2026
1,952.00
1,952.00
1,952.00
1,952.00
1,952.00
+0.62%
77
0.77
Aug 25, 2026
1,940.00
1,940.00
1,940.00
1,940.00
1,940.00
-0.01%
10
0.10
Aug 24, 2026
1,940.25
1,954.99
1,817.01
1,940.25
1,940.25
0.00%
0
0.00
Aug 21, 2026
1,936.30
1,940.25
1,936.30
1,940.25
1,940.25
-1.51%
1,071
12.74
Rows:
50