UK markets open in 4 hours 58 minutes

NRG Energy, Inc. (NRA.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
71.72+0.60 (+0.84%)
At close: 03:29PM CEST
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 Jun 202471.8671.9271.7271.7271.7220
07 Jun 202470.9671.1870.9071.1271.1220
06 Jun 202474.5274.5274.3074.3074.30-
05 Jun 202471.2671.2671.1071.1071.10-
04 Jun 202471.4071.9670.8871.9671.962
03 Jun 202473.8074.8871.4271.4271.42213
31 May 202477.8278.3274.6074.6074.60275
30 May 202476.2676.2676.0076.0076.00-
29 May 202476.5876.5875.3876.5476.54463
28 May 202479.3079.3079.2279.2279.22-
27 May 202479.0880.0078.9078.9078.9040
24 May 202475.4478.0074.2078.0078.0097
23 May 202474.5675.2274.5675.2275.2215
22 May 202476.4077.3274.3274.3274.32358
21 May 202474.5274.5474.1674.1674.16-
20 May 202475.2876.4675.1475.1475.14196
17 May 202475.9275.9475.5075.5075.5016
16 May 202477.9679.5877.6078.7478.74330
15 May 202475.4276.2875.4276.2876.2840
14 May 202476.3476.5075.2675.2675.26-
13 May 202479.5279.5276.0876.0876.081,050
10 May 202476.2278.6876.1878.6878.68310
09 May 202470.2275.9669.9075.9675.9641
08 May 202468.2471.0667.8671.0671.0660
07 May 202472.1474.8069.9469.9469.94872
06 May 202472.4273.0671.0072.9672.96713
03 May 202469.8669.8669.5669.5669.56-
02 May 202468.4868.7068.4668.7068.70-
30 Apr 202468.5268.5267.8267.8267.82-
30 Apr 20240.4075 Dividend
29 Apr 202467.7267.7867.5267.5267.11-
26 Apr 202467.6467.6667.5067.5067.09-
25 Apr 202467.2667.2866.2866.2865.88-
24 Apr 202466.5467.5466.4466.4466.04751
23 Apr 202465.7865.8065.5465.5465.14-
22 Apr 202465.3665.4265.2465.4265.03-
19 Apr 202464.3865.0664.3865.0664.67-
18 Apr 202468.8068.8068.3468.3467.93-
17 Apr 202469.6869.8469.6869.8469.42-
16 Apr 202468.0668.3868.0468.0467.6360
15 Apr 202468.8869.7068.8869.7069.28-
12 Apr 202469.3869.8869.3669.3668.9423
11 Apr 202467.8668.9267.8468.0467.6370
10 Apr 202467.5868.0265.7865.7865.38823
09 Apr 202467.4667.5067.4267.5067.09-
08 Apr 202467.6467.6466.5666.9466.54140
05 Apr 202464.7064.7264.6064.7264.3310
04 Apr 202466.0066.0265.9665.9865.58-
03 Apr 202463.1267.2663.0267.2666.8515
02 Apr 202464.8464.8663.8863.8863.49-
28 Mar 202461.6061.7061.3061.7061.33-
27 Mar 202460.8060.9060.4060.9060.53-
26 Mar 202462.6062.6062.2062.6062.22-
25 Mar 202461.8062.4061.5062.4062.02-
22 Mar 202462.0062.8061.3062.8062.4291
21 Mar 202461.4061.6061.0061.6061.23-
20 Mar 202461.4062.7061.4062.5062.12385
19 Mar 202460.2060.7058.6058.6058.2550
18 Mar 202459.2060.6058.7060.6060.23354
15 Mar 202458.0058.1057.7057.7057.35-
14 Mar 202457.0057.6057.0057.6057.25-
13 Mar 202456.8058.1056.8057.4057.0528
12 Mar 202455.2055.3055.1055.3054.97-
11 Mar 202455.1055.1054.4054.4054.07-
08 Mar 202455.0055.1054.8054.8054.47-
07 Mar 202455.9056.2055.9056.2055.86-
06 Mar 202454.9055.0054.7054.7054.37-
05 Mar 202452.8052.8052.5052.5052.18-
04 Mar 202452.4052.4051.7051.7051.39-
01 Mar 202450.9050.9050.8050.8050.49-
29 Feb 202450.1050.2049.9550.1049.80-
28 Feb 202449.5549.5549.1549.1548.85-
27 Feb 202448.2548.3548.1548.3548.06150
26 Feb 202447.2047.3547.0047.3547.06195
23 Feb 202447.6047.6047.5047.5047.21-
22 Feb 202447.6047.8047.6047.8047.51-
21 Feb 202447.4548.5547.3548.5548.2621
20 Feb 202448.0548.0547.6047.6047.31-
19 Feb 202448.0548.0547.8047.8047.51100
16 Feb 202448.0548.0547.8547.8547.56150
15 Feb 202448.2548.2548.0048.0047.71-
14 Feb 202448.1548.2548.1548.2047.91-
13 Feb 202447.7047.7047.5047.5047.21-
12 Feb 202448.2048.2047.3047.3047.0190
09 Feb 202448.0048.0047.9047.9047.61-
08 Feb 202448.8048.8548.8048.8048.5111
07 Feb 202449.6049.6049.4549.4549.15-
06 Feb 202449.6050.5049.5549.6549.3515
05 Feb 202450.3050.5050.3050.5050.20-
02 Feb 202449.5050.5049.5049.5549.2580
01 Feb 202448.8549.0048.8549.0048.70-
31 Jan 202449.3049.3048.9048.9048.60-
31 Jan 20240.4075 Dividend
30 Jan 202450.1051.1050.1051.1050.39150
29 Jan 202450.0050.0049.4549.4548.7630
26 Jan 202449.1049.1049.1049.1048.41-
25 Jan 202447.7047.7047.7047.7047.03-
24 Jan 202448.1048.1048.1048.1047.43-
23 Jan 202447.9047.9047.9047.9047.23-
22 Jan 202447.7047.7047.7047.7047.03-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...