Duke Energy Corporation (BIT:1DUK)
Italy
· Delayed Price · Currency is EUR 102.06
-1.40 (-1.35%)
At close: Dec 3, 2025
Duke Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | -0.55% | - |
| Dec 4, 2025 | 101.66 | 101.66 | 101.66 | 101.66 | 101.66 | -0.39% | - |
| Dec 3, 2025 | 102.06 | 102.06 | 102.06 | 102.06 | 102.06 | -1.35% | - |
| Dec 2, 2025 | 104.54 | 104.54 | 104.54 | 103.46 | 103.46 | -1.41% | 100 |
| Dec 1, 2025 | 104.94 | 104.94 | 104.94 | 104.94 | 104.94 | -1.24% | - |
| Nov 28, 2025 | 104.66 | 104.66 | 104.66 | 106.26 | 106.26 | -0.69% | 10 |
| Nov 27, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0.96% | - |
| Nov 26, 2025 | 105.98 | 105.98 | 105.98 | 105.98 | 105.98 | 0.25% | - |
| Nov 25, 2025 | 105.72 | 105.72 | 105.72 | 105.72 | 105.72 | -0.41% | - |
| Nov 24, 2025 | 106.14 | 106.14 | 106.14 | 106.16 | 106.16 | -0.51% | 75 |
| Nov 21, 2025 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | 0.30% | - |
| Nov 20, 2025 | 106.38 | 106.38 | 106.38 | 106.38 | 106.38 | 0.51% | - |
| Nov 19, 2025 | 105.84 | 105.84 | 105.84 | 105.84 | 105.84 | -1.75% | - |
| Nov 18, 2025 | 107.72 | 107.72 | 107.72 | 107.72 | 107.72 | 1.22% | - |
| Nov 17, 2025 | 106.42 | 106.42 | 106.42 | 106.42 | 106.42 | 0.28% | - |
| Nov 14, 2025 | 106.12 | 106.12 | 106.12 | 106.12 | 106.12 | -0.41% | - |
| Nov 13, 2025 | 106.56 | 106.56 | 106.56 | 106.56 | 106.56 | -0.02% | - |
| Nov 12, 2025 | 105.66 | 105.66 | 105.66 | 106.58 | 105.66 | -0.32% | - |
| Nov 11, 2025 | 106.00 | 106.00 | 106.00 | 106.92 | 106.00 | 0.60% | - |
| Nov 10, 2025 | 105.84 | 105.84 | 105.84 | 106.28 | 105.36 | -0.84% | 56 |
| Nov 7, 2025 | 106.26 | 106.26 | 106.26 | 107.18 | 106.26 | -0.74% | - |
| Nov 6, 2025 | 107.05 | 107.05 | 107.05 | 107.98 | 107.05 | 0.39% | - |
| Nov 5, 2025 | 106.63 | 106.63 | 106.63 | 107.56 | 106.63 | -0.11% | - |
| Nov 4, 2025 | 106.75 | 106.75 | 106.75 | 107.68 | 106.75 | 0.92% | - |
| Nov 3, 2025 | 105.78 | 105.78 | 105.78 | 106.70 | 105.78 | -0.95% | - |
| Oct 31, 2025 | 108.04 | 108.04 | 108.04 | 107.72 | 106.79 | -0.26% | 118 |
| Oct 30, 2025 | 107.07 | 107.07 | 107.07 | 108.00 | 107.07 | 0.99% | - |
| Oct 29, 2025 | 106.02 | 106.02 | 106.02 | 106.94 | 106.02 | -1.05% | - |
| Oct 28, 2025 | 107.15 | 107.15 | 107.15 | 108.08 | 107.15 | -1.01% | - |
| Oct 27, 2025 | 108.24 | 108.24 | 108.24 | 109.18 | 108.24 | -0.71% | - |
| Oct 24, 2025 | 109.01 | 109.01 | 109.01 | 109.96 | 109.01 | -0.27% | - |
| Oct 23, 2025 | 109.31 | 109.31 | 109.31 | 110.26 | 109.31 | -1.18% | - |
| Oct 22, 2025 | 110.62 | 110.62 | 110.62 | 111.58 | 110.62 | 0.96% | - |
| Oct 21, 2025 | 109.57 | 109.57 | 109.57 | 110.52 | 109.57 | 0.55% | - |
| Oct 20, 2025 | 108.97 | 108.97 | 108.97 | 109.92 | 108.97 | 0.70% | - |
| Oct 17, 2025 | 108.22 | 108.22 | 108.22 | 109.16 | 108.22 | -0.98% | - |
| Oct 16, 2025 | 109.29 | 109.29 | 109.29 | 110.24 | 109.29 | -0.13% | - |
| Oct 15, 2025 | 110.26 | 110.26 | 110.26 | 110.38 | 109.43 | 0.90% | 19 |
| Oct 14, 2025 | 108.46 | 108.46 | 108.46 | 109.40 | 108.46 | 0.16% | - |
| Oct 13, 2025 | 108.28 | 108.28 | 108.28 | 109.22 | 108.28 | 0.13% | - |
| Oct 10, 2025 | 108.74 | 108.74 | 108.74 | 109.08 | 108.14 | 0.57% | 10 |
| Oct 9, 2025 | 107.82 | 107.82 | 107.82 | 108.46 | 107.53 | 0.50% | 56 |
| Oct 8, 2025 | 106.99 | 106.99 | 106.99 | 107.92 | 106.99 | 0.52% | - |
| Oct 7, 2025 | 106.44 | 106.44 | 106.44 | 107.36 | 106.43 | 1.69% | - |
| Oct 6, 2025 | 106.18 | 106.20 | 106.18 | 105.58 | 104.67 | 1.07% | 56 |
| Oct 3, 2025 | 103.56 | 103.56 | 103.56 | 104.46 | 103.56 | 0.21% | - |
| Oct 2, 2025 | 103.34 | 103.34 | 103.34 | 104.24 | 103.34 | -0.67% | - |
| Oct 1, 2025 | 104.04 | 104.04 | 104.04 | 104.94 | 104.04 | 0.02% | - |
| Sep 30, 2025 | 104.02 | 104.02 | 104.02 | 104.92 | 104.02 | 0.65% | - |
| Sep 29, 2025 | 103.70 | 103.70 | 103.70 | 104.24 | 103.34 | -0.70% | 97 |
| Sep 26, 2025 | 104.08 | 104.08 | 104.08 | 104.98 | 104.08 | -0.28% | - |
| Sep 25, 2025 | 105.78 | 105.78 | 105.78 | 105.28 | 104.37 | 0.46% | 97 |
| Sep 24, 2025 | 103.90 | 103.90 | 103.90 | 104.80 | 103.90 | 1.53% | - |
| Sep 23, 2025 | 102.33 | 102.33 | 102.33 | 103.22 | 102.33 | 0.29% | - |
| Sep 22, 2025 | 102.03 | 102.03 | 102.03 | 102.92 | 102.03 | 0.39% | - |
| Sep 19, 2025 | 101.64 | 101.64 | 101.64 | 102.52 | 101.64 | 0.20% | - |
| Sep 18, 2025 | 101.44 | 101.44 | 101.44 | 102.32 | 101.44 | 0.24% | - |
| Sep 17, 2025 | 101.20 | 101.20 | 101.20 | 102.08 | 101.20 | -1.85% | - |
| Sep 16, 2025 | 103.10 | 103.10 | 103.10 | 104.00 | 103.10 | -0.19% | - |
| Sep 15, 2025 | 103.30 | 103.30 | 103.30 | 104.20 | 103.30 | -4.61% | - |
| Sep 12, 2025 | 108.30 | 108.30 | 108.30 | 109.24 | 108.30 | 5.63% | - |
| Sep 11, 2025 | 102.53 | 102.53 | 102.53 | 103.42 | 102.53 | 0.47% | - |
| Sep 10, 2025 | 102.05 | 102.05 | 102.05 | 102.94 | 102.05 | 0.21% | - |
| Sep 9, 2025 | 101.84 | 101.84 | 101.84 | 102.72 | 101.83 | - | - |
| Sep 8, 2025 | 101.84 | 101.84 | 101.84 | 102.72 | 101.83 | -0.02% | - |
| Sep 5, 2025 | 101.85 | 101.85 | 101.85 | 102.74 | 101.85 | -0.98% | - |
| Sep 4, 2025 | 102.87 | 102.87 | 102.87 | 103.76 | 102.87 | -0.54% | - |
| Sep 3, 2025 | 103.42 | 103.42 | 103.42 | 104.32 | 103.42 | -0.69% | - |
| Sep 2, 2025 | 104.14 | 104.14 | 104.14 | 105.04 | 104.13 | 0.19% | - |
| Sep 1, 2025 | 103.94 | 103.94 | 103.94 | 104.84 | 103.94 | - | - |
| Aug 29, 2025 | 103.94 | 103.94 | 103.94 | 104.84 | 103.94 | -0.36% | - |
| Aug 28, 2025 | 104.31 | 104.31 | 104.31 | 105.22 | 104.31 | -0.79% | - |
| Aug 27, 2025 | 105.15 | 105.15 | 105.15 | 106.06 | 105.15 | 0.55% | - |
| Aug 26, 2025 | 104.57 | 104.57 | 104.57 | 105.48 | 104.57 | -0.19% | - |
| Aug 25, 2025 | 107.66 | 107.66 | 107.66 | 105.68 | 104.77 | -0.17% | 3 |
| Aug 22, 2025 | 104.95 | 104.95 | 104.95 | 105.86 | 104.95 | -1.18% | - |
| Aug 21, 2025 | 106.20 | 106.20 | 106.20 | 107.12 | 106.20 | 0.04% | - |
| Aug 20, 2025 | 106.16 | 106.16 | 106.16 | 107.08 | 106.16 | 1.75% | - |
| Aug 19, 2025 | 104.33 | 104.33 | 104.33 | 105.24 | 104.33 | 0.69% | - |
| Aug 18, 2025 | 107.80 | 107.80 | 107.80 | 104.52 | 103.62 | -2.12% | 5 |
| Aug 14, 2025 | 105.86 | 105.86 | 105.86 | 106.78 | 105.86 | - | - |
| Aug 13, 2025 | 105.86 | 105.86 | 105.86 | 106.78 | 105.86 | 0.87% | - |
| Aug 12, 2025 | 104.95 | 104.95 | 104.95 | 105.86 | 104.95 | -2.09% | - |
| Aug 11, 2025 | 107.19 | 107.19 | 107.19 | 108.12 | 107.19 | 0.35% | - |
| Aug 8, 2025 | 106.81 | 106.81 | 106.81 | 107.74 | 106.81 | 0.32% | - |
| Aug 7, 2025 | 106.47 | 106.47 | 106.47 | 107.40 | 106.47 | -0.83% | - |
| Aug 6, 2025 | 108.10 | 108.10 | 108.10 | 108.30 | 107.37 | -0.68% | 185 |
| Aug 5, 2025 | 105.56 | 110.00 | 105.56 | 109.04 | 108.10 | 1.58% | 81 |
| Aug 4, 2025 | 107.36 | 107.36 | 107.36 | 107.34 | 106.41 | 0.90% | 76 |
| Aug 1, 2025 | 105.46 | 105.46 | 105.46 | 106.38 | 105.46 | 0.99% | - |
| Jul 31, 2025 | 104.43 | 104.43 | 104.43 | 105.34 | 104.43 | 0.19% | - |
| Jul 30, 2025 | 104.23 | 104.23 | 104.23 | 105.14 | 104.23 | 1.62% | - |
| Jul 29, 2025 | 102.57 | 102.57 | 102.57 | 103.46 | 102.57 | 1.43% | - |
| Jul 28, 2025 | 101.12 | 101.12 | 101.12 | 102.00 | 101.12 | -0.04% | - |
| Jul 25, 2025 | 101.16 | 101.16 | 101.16 | 102.04 | 101.16 | 0.16% | - |
| Jul 24, 2025 | 101.00 | 101.00 | 101.00 | 101.88 | 101.00 | 0.16% | - |
| Jul 23, 2025 | 100.84 | 100.84 | 100.84 | 101.72 | 100.84 | -0.88% | - |
| Jul 22, 2025 | 101.74 | 101.74 | 101.74 | 102.62 | 101.74 | 0.39% | - |
| Jul 21, 2025 | 101.34 | 101.34 | 101.34 | 102.22 | 101.34 | 0.65% | - |
| Jul 18, 2025 | 100.69 | 100.69 | 100.69 | 101.56 | 100.68 | 0.38% | - |