NextEra Energy, Inc. (BIT:1NEE)
Italy
· Delayed Price · Currency is EUR 78.20
-1.37 (-1.72%)
Last updated: Mar 5, 2026, 4:55 PM CET
NextEra Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 79.81 | 79.81 | 78.36 | 78.20 | 78.20 | -1.72% | 152 |
| Mar 4, 2026 | 79.72 | 83.68 | 79.64 | 79.57 | 79.57 | 1.29% | 165 |
| Mar 3, 2026 | 76.15 | 78.84 | 76.15 | 78.56 | 78.56 | -0.20% | 122 |
| Mar 2, 2026 | 79.86 | 79.86 | 79.65 | 78.72 | 78.72 | 0.24% | 64 |
| Feb 27, 2026 | 75.35 | 77.12 | 75.35 | 78.53 | 78.53 | -1.22% | 40 |
| Feb 26, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -1.46% | - |
| Feb 25, 2026 | 79.98 | 80.32 | 79.98 | 80.68 | 80.15 | 0.25% | 109 |
| Feb 24, 2026 | 79.95 | 79.95 | 79.95 | 80.48 | 79.95 | 1.59% | - |
| Feb 23, 2026 | 75.41 | 77.30 | 75.41 | 79.22 | 78.70 | 1.17% | 11 |
| Feb 20, 2026 | 77.87 | 77.87 | 77.87 | 78.30 | 77.79 | 0.76% | 12 |
| Feb 19, 2026 | 80.28 | 80.28 | 77.25 | 77.71 | 77.20 | 0.39% | 542 |
| Feb 18, 2026 | 79.39 | 79.39 | 77.35 | 77.41 | 76.90 | -2.11% | 94 |
| Feb 17, 2026 | 80.00 | 80.00 | 80.00 | 79.08 | 78.56 | -0.06% | 6 |
| Feb 16, 2026 | 78.61 | 78.61 | 78.61 | 79.13 | 78.61 | -0.79% | - |
| Feb 13, 2026 | 77.72 | 78.63 | 77.72 | 79.76 | 79.24 | 2.13% | 35 |
| Feb 12, 2026 | 76.00 | 77.28 | 76.00 | 78.10 | 77.59 | 1.55% | 112 |
| Feb 11, 2026 | 76.41 | 76.41 | 76.41 | 76.91 | 76.41 | 1.02% | - |
| Feb 10, 2026 | 77.86 | 77.86 | 75.46 | 76.13 | 75.63 | 1.62% | 16 |
| Feb 9, 2026 | 75.42 | 75.48 | 75.42 | 74.92 | 74.43 | 0.08% | 13 |
| Feb 6, 2026 | 75.93 | 75.93 | 75.93 | 74.86 | 74.37 | 0.08% | 20 |
| Feb 5, 2026 | 77.20 | 77.47 | 75.86 | 74.80 | 74.31 | -0.94% | 357 |
| Feb 4, 2026 | 75.82 | 75.82 | 75.82 | 75.51 | 75.02 | 0.83% | 100 |
| Feb 3, 2026 | 73.56 | 73.56 | 73.56 | 74.89 | 74.40 | 1.34% | 30 |
| Feb 2, 2026 | 76.13 | 76.13 | 74.20 | 73.90 | 73.42 | 1.21% | 300 |
| Jan 30, 2026 | 72.54 | 72.54 | 72.54 | 73.02 | 72.54 | -1.02% | - |
| Jan 29, 2026 | 73.90 | 73.95 | 73.90 | 73.77 | 73.29 | 0.49% | 50 |
| Jan 28, 2026 | 72.75 | 72.75 | 72.72 | 73.41 | 72.93 | 0.63% | 100 |
| Jan 27, 2026 | 71.98 | 71.98 | 71.24 | 72.95 | 72.47 | 1.45% | 38 |
| Jan 26, 2026 | 72.01 | 72.19 | 71.98 | 71.91 | 71.44 | -0.22% | 235 |
| Jan 23, 2026 | 71.60 | 71.60 | 71.60 | 72.07 | 71.60 | -0.48% | - |
| Jan 22, 2026 | 71.95 | 71.95 | 71.95 | 72.42 | 71.95 | 0.74% | - |
| Jan 21, 2026 | 71.42 | 71.42 | 71.42 | 71.89 | 71.42 | 0.76% | - |
| Jan 20, 2026 | 70.88 | 70.88 | 70.88 | 71.35 | 70.88 | 0.22% | - |
| Jan 19, 2026 | 70.72 | 70.72 | 70.72 | 71.19 | 70.72 | -1.49% | - |
| Jan 16, 2026 | 74.30 | 74.30 | 71.41 | 72.27 | 71.80 | 2.03% | 165 |
| Jan 15, 2026 | 73.00 | 73.00 | 70.70 | 70.83 | 70.37 | 1.06% | 219 |
| Jan 14, 2026 | 69.63 | 69.63 | 69.63 | 70.09 | 69.63 | 0.99% | - |
| Jan 13, 2026 | 69.91 | 69.91 | 69.91 | 69.40 | 68.95 | 1.18% | 1 |
| Jan 12, 2026 | 68.14 | 68.14 | 68.14 | 68.59 | 68.14 | -0.57% | - |
| Jan 9, 2026 | 68.98 | 68.98 | 68.98 | 68.98 | 68.53 | 0.69% | 19 |
| Jan 8, 2026 | 68.06 | 68.06 | 68.06 | 68.51 | 68.06 | 0.78% | - |
| Jan 7, 2026 | 70.00 | 70.00 | 69.69 | 67.98 | 67.54 | -1.78% | 24 |
| Jan 6, 2026 | 68.76 | 68.76 | 68.76 | 69.21 | 68.76 | 1.88% | - |
| Jan 5, 2026 | 69.22 | 69.22 | 68.33 | 67.93 | 67.49 | -0.59% | 106 |
| Jan 2, 2026 | 71.82 | 71.82 | 68.20 | 68.33 | 67.88 | -0.09% | 58 |
| Dec 30, 2025 | 69.20 | 69.20 | 68.16 | 68.39 | 67.94 | -0.96% | 26 |
| Dec 29, 2025 | 69.00 | 69.00 | 69.00 | 69.05 | 68.60 | 1.50% | 29 |
| Dec 23, 2025 | 67.59 | 67.59 | 67.59 | 68.03 | 67.58 | 0.29% | - |
| Dec 22, 2025 | 65.73 | 67.86 | 65.73 | 67.83 | 67.39 | -1.85% | 43 |
| Dec 19, 2025 | 68.66 | 68.66 | 68.66 | 69.11 | 68.66 | 0.30% | - |
| Dec 18, 2025 | 68.45 | 68.45 | 68.45 | 68.90 | 68.45 | 0.45% | - |
| Dec 17, 2025 | 68.14 | 68.14 | 68.14 | 68.59 | 68.14 | 0.07% | - |
| Dec 16, 2025 | 68.09 | 68.09 | 68.09 | 68.54 | 68.09 | -0.13% | - |
| Dec 15, 2025 | 68.79 | 68.79 | 68.79 | 68.63 | 68.18 | -1.46% | 15 |
| Dec 12, 2025 | 69.19 | 69.19 | 69.19 | 69.65 | 69.19 | -0.17% | - |
| Dec 11, 2025 | 69.31 | 69.31 | 69.31 | 69.77 | 69.31 | 1.15% | - |
| Dec 10, 2025 | 68.68 | 69.37 | 68.68 | 68.98 | 68.53 | -0.29% | 26 |
| Dec 9, 2025 | 70.40 | 70.40 | 69.57 | 69.18 | 68.73 | -2.97% | 20 |
| Dec 8, 2025 | 72.24 | 72.24 | 72.24 | 71.30 | 70.83 | -1.30% | 5 |
| Dec 5, 2025 | 72.04 | 72.30 | 72.04 | 72.24 | 71.77 | 0.14% | 110 |
| Dec 4, 2025 | 71.67 | 71.67 | 71.67 | 72.14 | 71.67 | -1.53% | - |
| Dec 3, 2025 | 72.74 | 72.74 | 72.74 | 73.26 | 72.78 | 0.44% | 25 |
| Dec 2, 2025 | 73.37 | 73.37 | 73.37 | 72.94 | 72.46 | -0.48% | 50 |
| Dec 1, 2025 | 73.54 | 73.70 | 73.54 | 73.29 | 72.81 | -1.49% | 45 |
| Nov 28, 2025 | 73.93 | 73.93 | 73.93 | 74.40 | 73.91 | -0.05% | 15 |
| Nov 27, 2025 | 71.10 | 71.10 | 71.10 | 74.44 | 73.95 | 1.58% | 15 |
| Nov 26, 2025 | 73.66 | 73.66 | 73.66 | 73.28 | 72.80 | 0.08% | 1 |
| Nov 25, 2025 | 72.74 | 72.74 | 72.74 | 73.22 | 72.74 | 0.26% | - |
| Nov 24, 2025 | 72.67 | 73.23 | 72.67 | 73.03 | 72.55 | 1.73% | 35 |
| Nov 21, 2025 | 73.05 | 73.05 | 73.05 | 71.79 | 71.32 | -2.96% | 20 |
| Nov 20, 2025 | 80.77 | 80.77 | 74.99 | 73.98 | 73.50 | 0.75% | 117 |
| Nov 19, 2025 | 73.36 | 73.36 | 73.36 | 73.43 | 72.46 | -1.28% | 140 |
| Nov 18, 2025 | 73.40 | 73.40 | 73.40 | 74.38 | 73.40 | 1.53% | - |
| Nov 17, 2025 | 72.29 | 72.29 | 72.29 | 73.26 | 72.29 | 1.33% | - |
| Nov 14, 2025 | 71.35 | 71.35 | 71.35 | 72.30 | 71.35 | -0.63% | - |
| Nov 13, 2025 | 71.80 | 71.80 | 71.80 | 72.76 | 71.80 | -0.89% | - |
| Nov 12, 2025 | 72.44 | 72.44 | 72.44 | 73.41 | 72.44 | -0.54% | - |
| Nov 11, 2025 | 73.62 | 73.62 | 73.56 | 73.81 | 72.84 | 1.54% | 55 |
| Nov 10, 2025 | 71.73 | 71.73 | 71.73 | 72.69 | 71.73 | 1.79% | - |
| Nov 7, 2025 | 71.00 | 71.57 | 70.97 | 71.41 | 70.47 | -0.52% | 340 |
| Nov 6, 2025 | 70.83 | 70.83 | 70.83 | 71.78 | 70.83 | 0.34% | - |
| Nov 5, 2025 | 70.60 | 70.60 | 70.60 | 71.54 | 70.60 | 0.65% | - |
| Nov 4, 2025 | 70.14 | 70.14 | 70.14 | 71.08 | 70.14 | 0.55% | - |
| Nov 3, 2025 | 69.76 | 69.76 | 69.76 | 70.69 | 69.76 | 0.06% | - |
| Oct 31, 2025 | 70.99 | 70.99 | 70.97 | 70.65 | 69.72 | -0.59% | 24 |
| Oct 30, 2025 | 70.13 | 70.13 | 70.13 | 71.07 | 70.13 | 0.47% | - |
| Oct 29, 2025 | 72.07 | 72.07 | 71.07 | 70.74 | 69.81 | -1.13% | 40 |
| Oct 28, 2025 | 76.40 | 76.40 | 72.07 | 71.55 | 70.61 | -1.38% | 649 |
| Oct 27, 2025 | 72.38 | 72.38 | 72.38 | 72.55 | 71.59 | 0.23% | 12 |
| Oct 24, 2025 | 72.35 | 72.35 | 72.17 | 72.38 | 71.43 | 1.44% | 40 |
| Oct 23, 2025 | 71.37 | 71.37 | 71.37 | 71.35 | 70.41 | -0.36% | 25 |
| Oct 22, 2025 | 72.31 | 72.31 | 72.31 | 71.61 | 70.67 | -0.68% | 20 |
| Oct 21, 2025 | 71.15 | 71.15 | 71.15 | 72.10 | 71.15 | -0.57% | - |
| Oct 20, 2025 | 70.04 | 72.65 | 70.04 | 72.51 | 71.55 | 0.10% | 6 |
| Oct 17, 2025 | 71.49 | 71.49 | 71.49 | 72.44 | 71.48 | -1.58% | - |
| Oct 16, 2025 | 74.02 | 74.02 | 74.02 | 73.60 | 72.63 | -0.28% | 99 |
| Oct 15, 2025 | 73.57 | 73.57 | 73.57 | 73.81 | 72.84 | 1.88% | 99 |
| Oct 14, 2025 | 72.58 | 72.58 | 72.58 | 72.45 | 71.49 | -0.29% | 45 |
| Oct 13, 2025 | 72.19 | 72.40 | 71.98 | 72.66 | 71.70 | 0.36% | 44 |
| Oct 10, 2025 | 72.14 | 72.91 | 72.14 | 72.40 | 71.45 | -0.28% | 23 |