Duke Energy Corporation (BIT:1DUK)
Italy
· Delayed Price · Currency is EUR 112.88
-0.06 (-0.05%)
Last updated: Mar 5, 2026, 1:41 PM CET
Duke Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 113.92 | 113.92 | 113.92 | 113.92 | - | 0.87% | - |
| Mar 4, 2026 | 114.46 | 114.46 | 114.46 | 112.94 | 112.94 | 0.62% | 4 |
| Mar 3, 2026 | 114.54 | 114.54 | 114.54 | 112.24 | 112.24 | -0.30% | 4 |
| Mar 2, 2026 | 112.50 | 112.50 | 112.50 | 112.58 | 112.58 | 1.51% | 5 |
| Feb 27, 2026 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | 1.26% | - |
| Feb 26, 2026 | 109.52 | 109.52 | 109.52 | 109.52 | 109.52 | 1.11% | - |
| Feb 25, 2026 | 107.48 | 107.48 | 107.48 | 108.32 | 108.32 | 0.54% | 29 |
| Feb 24, 2026 | 107.74 | 107.74 | 107.74 | 107.74 | 107.74 | -0.50% | - |
| Feb 23, 2026 | 108.28 | 108.28 | 108.28 | 108.28 | 108.28 | 1.27% | - |
| Feb 20, 2026 | 106.92 | 106.92 | 106.92 | 106.92 | 106.92 | -0.11% | - |
| Feb 19, 2026 | 107.04 | 107.04 | 107.04 | 107.04 | 107.04 | 0.87% | - |
| Feb 18, 2026 | 107.00 | 107.16 | 106.86 | 106.12 | 106.12 | -1.45% | 185 |
| Feb 17, 2026 | 108.56 | 108.68 | 107.68 | 107.68 | 107.68 | 1.62% | 514 |
| Feb 16, 2026 | 105.96 | 105.96 | 105.96 | 105.96 | 105.96 | -1.47% | - |
| Feb 13, 2026 | 107.54 | 107.54 | 107.54 | 107.54 | 107.54 | 1.20% | - |
| Feb 12, 2026 | 106.26 | 106.26 | 106.26 | 106.26 | 106.26 | -0.93% | - |
| Feb 11, 2026 | 103.88 | 103.88 | 103.88 | 107.26 | 105.41 | 3.91% | 10 |
| Feb 10, 2026 | 101.44 | 101.44 | 101.44 | 103.22 | 101.44 | 1.16% | - |
| Feb 9, 2026 | 102.46 | 102.90 | 102.46 | 102.04 | 100.28 | -0.87% | 13 |
| Feb 6, 2026 | 101.16 | 101.16 | 101.16 | 102.94 | 101.16 | -1.13% | - |
| Feb 5, 2026 | 102.32 | 102.32 | 102.32 | 104.12 | 102.32 | -0.10% | - |
| Feb 4, 2026 | 104.22 | 104.22 | 104.04 | 104.22 | 102.42 | 1.58% | 19 |
| Feb 3, 2026 | 102.00 | 102.00 | 102.00 | 102.60 | 100.83 | 0.73% | 3 |
| Feb 2, 2026 | 100.10 | 100.10 | 100.10 | 101.86 | 100.10 | 0.47% | - |
| Jan 30, 2026 | 99.93 | 99.93 | 99.93 | 101.38 | 99.63 | -0.20% | 47 |
| Jan 29, 2026 | 99.83 | 99.83 | 99.83 | 101.58 | 99.82 | 0.14% | - |
| Jan 28, 2026 | 99.69 | 99.69 | 99.69 | 101.44 | 99.69 | 1.61% | - |
| Jan 27, 2026 | 98.11 | 98.11 | 98.11 | 99.83 | 98.10 | -0.27% | - |
| Jan 26, 2026 | 100.00 | 100.18 | 100.00 | 100.10 | 98.37 | 0.88% | 4 |
| Jan 23, 2026 | 99.23 | 99.23 | 99.23 | 99.23 | 97.52 | -1.79% | 3 |
| Jan 22, 2026 | 99.29 | 99.29 | 99.29 | 101.04 | 99.29 | -0.39% | - |
| Jan 21, 2026 | 99.69 | 99.69 | 99.69 | 101.44 | 99.69 | -0.39% | - |
| Jan 20, 2026 | 100.08 | 100.08 | 100.08 | 101.84 | 100.08 | -5.23% | - |
| Jan 19, 2026 | 105.60 | 105.60 | 105.60 | 107.46 | 105.60 | 4.57% | - |
| Jan 16, 2026 | 100.98 | 100.98 | 100.98 | 102.76 | 100.98 | 0.27% | - |
| Jan 15, 2026 | 100.71 | 100.71 | 100.71 | 102.48 | 100.71 | 0.75% | - |
| Jan 14, 2026 | 101.88 | 101.88 | 101.88 | 101.72 | 99.96 | 1.70% | 90 |
| Jan 13, 2026 | 98.29 | 98.29 | 98.29 | 100.02 | 98.29 | -0.10% | - |
| Jan 12, 2026 | 98.39 | 98.39 | 98.39 | 100.12 | 98.39 | -0.52% | - |
| Jan 9, 2026 | 104.00 | 104.00 | 100.34 | 100.64 | 98.90 | -0.53% | 85 |
| Jan 8, 2026 | 99.43 | 99.43 | 99.43 | 101.18 | 99.43 | 0.90% | - |
| Jan 7, 2026 | 100.50 | 100.50 | 100.50 | 100.28 | 98.55 | 0.59% | 115 |
| Jan 6, 2026 | 97.97 | 97.97 | 97.97 | 99.69 | 97.97 | 1.11% | - |
| Jan 5, 2026 | 96.90 | 96.90 | 96.90 | 98.60 | 96.90 | -1.44% | - |
| Jan 2, 2026 | 104.92 | 104.92 | 99.61 | 100.04 | 98.31 | 0.09% | 79 |
| Dec 30, 2025 | 98.22 | 98.22 | 98.22 | 99.95 | 98.22 | -0.37% | - |
| Dec 29, 2025 | 98.59 | 98.59 | 98.59 | 100.32 | 98.59 | 1.34% | - |
| Dec 23, 2025 | 97.28 | 97.28 | 97.28 | 98.99 | 97.28 | 0.13% | - |
| Dec 22, 2025 | 97.15 | 97.15 | 97.15 | 98.86 | 97.15 | -1.11% | - |
| Dec 19, 2025 | 98.24 | 98.24 | 98.24 | 99.97 | 98.24 | -0.03% | - |
| Dec 18, 2025 | 98.27 | 98.27 | 98.27 | 100.00 | 98.27 | 0.42% | - |
| Dec 17, 2025 | 99.17 | 99.17 | 99.17 | 99.58 | 97.86 | 1.13% | 4 |
| Dec 16, 2025 | 96.77 | 96.77 | 96.77 | 98.47 | 96.77 | -0.04% | - |
| Dec 15, 2025 | 96.81 | 96.81 | 96.81 | 98.51 | 96.81 | 0.85% | - |
| Dec 12, 2025 | 95.99 | 95.99 | 95.99 | 97.68 | 95.99 | -0.05% | - |
| Dec 11, 2025 | 98.17 | 98.17 | 98.17 | 97.73 | 96.04 | -0.70% | 2 |
| Dec 10, 2025 | 96.72 | 96.72 | 96.72 | 98.42 | 96.72 | -0.80% | - |
| Dec 9, 2025 | 99.50 | 99.50 | 99.50 | 99.21 | 97.50 | -0.17% | 2 |
| Dec 8, 2025 | 98.60 | 98.60 | 98.60 | 99.38 | 97.66 | -1.70% | 4 |
| Dec 5, 2025 | 99.35 | 99.35 | 99.35 | 101.10 | 99.35 | -0.55% | - |
| Dec 4, 2025 | 99.90 | 99.90 | 99.90 | 101.66 | 99.90 | -0.39% | - |
| Dec 3, 2025 | 100.30 | 100.30 | 100.30 | 102.06 | 100.30 | -1.35% | - |
| Dec 2, 2025 | 104.54 | 104.54 | 104.54 | 103.46 | 101.67 | -1.41% | 100 |
| Dec 1, 2025 | 103.13 | 103.13 | 103.13 | 104.94 | 103.13 | -1.24% | - |
| Nov 28, 2025 | 104.66 | 104.66 | 104.66 | 106.26 | 104.42 | -0.69% | 10 |
| Nov 27, 2025 | 105.15 | 105.15 | 105.15 | 107.00 | 105.15 | 0.96% | - |
| Nov 26, 2025 | 104.15 | 104.15 | 104.15 | 105.98 | 104.15 | 0.25% | - |
| Nov 25, 2025 | 103.89 | 103.89 | 103.89 | 105.72 | 103.89 | -0.41% | - |
| Nov 24, 2025 | 106.14 | 106.14 | 106.14 | 106.16 | 104.33 | -0.51% | 75 |
| Nov 21, 2025 | 104.86 | 104.86 | 104.86 | 106.70 | 104.86 | 0.30% | - |
| Nov 20, 2025 | 104.54 | 104.54 | 104.54 | 106.38 | 104.54 | 0.51% | - |
| Nov 19, 2025 | 104.01 | 104.01 | 104.01 | 105.84 | 104.01 | -1.75% | - |
| Nov 18, 2025 | 105.86 | 105.86 | 105.86 | 107.72 | 105.86 | 1.22% | - |
| Nov 17, 2025 | 104.58 | 104.58 | 104.58 | 106.42 | 104.58 | 0.28% | - |
| Nov 14, 2025 | 104.29 | 104.29 | 104.29 | 106.12 | 104.29 | -0.41% | - |
| Nov 13, 2025 | 104.72 | 104.72 | 104.72 | 106.56 | 104.72 | -0.02% | - |
| Nov 12, 2025 | 103.84 | 103.84 | 103.84 | 106.58 | 103.84 | -0.32% | - |
| Nov 11, 2025 | 104.17 | 104.17 | 104.17 | 106.92 | 104.17 | 0.60% | - |
| Nov 10, 2025 | 105.84 | 105.84 | 105.84 | 106.28 | 103.54 | -0.84% | 56 |
| Nov 7, 2025 | 104.42 | 104.42 | 104.42 | 107.18 | 104.42 | -0.74% | - |
| Nov 6, 2025 | 105.20 | 105.20 | 105.20 | 107.98 | 105.20 | 0.39% | - |
| Nov 5, 2025 | 104.79 | 104.79 | 104.79 | 107.56 | 104.79 | -0.11% | - |
| Nov 4, 2025 | 104.91 | 104.91 | 104.91 | 107.68 | 104.91 | 0.92% | - |
| Nov 3, 2025 | 103.95 | 103.95 | 103.95 | 106.70 | 103.95 | -0.95% | - |
| Oct 31, 2025 | 108.04 | 108.04 | 108.04 | 107.72 | 104.95 | -0.26% | 118 |
| Oct 30, 2025 | 105.22 | 105.22 | 105.22 | 108.00 | 105.22 | 0.99% | - |
| Oct 29, 2025 | 104.19 | 104.19 | 104.19 | 106.94 | 104.19 | -1.05% | - |
| Oct 28, 2025 | 105.30 | 105.30 | 105.30 | 108.08 | 105.30 | -1.01% | - |
| Oct 27, 2025 | 106.37 | 106.37 | 106.37 | 109.18 | 106.37 | -0.71% | - |
| Oct 24, 2025 | 107.13 | 107.13 | 107.13 | 109.96 | 107.13 | -0.27% | - |
| Oct 23, 2025 | 107.42 | 107.42 | 107.42 | 110.26 | 107.42 | -1.18% | - |
| Oct 22, 2025 | 108.71 | 108.71 | 108.71 | 111.58 | 108.71 | 0.96% | - |
| Oct 21, 2025 | 107.67 | 107.67 | 107.67 | 110.52 | 107.67 | 0.55% | - |
| Oct 20, 2025 | 107.09 | 107.09 | 107.09 | 109.92 | 107.09 | 0.70% | - |
| Oct 17, 2025 | 106.35 | 106.35 | 106.35 | 109.16 | 106.35 | -0.98% | - |
| Oct 16, 2025 | 107.40 | 107.40 | 107.40 | 110.24 | 107.40 | -0.13% | - |
| Oct 15, 2025 | 110.26 | 110.26 | 110.26 | 110.38 | 107.54 | 0.90% | 19 |
| Oct 14, 2025 | 106.58 | 106.58 | 106.58 | 109.40 | 106.58 | 0.16% | - |
| Oct 13, 2025 | 106.41 | 106.41 | 106.41 | 109.22 | 106.41 | 0.13% | - |
| Oct 10, 2025 | 108.74 | 108.74 | 108.74 | 109.08 | 106.27 | 0.57% | 10 |