NextEra Energy, Inc. (BIT:1NEE)
Italy
· Delayed Price · Currency is EUR 72.14
-1.12 (-1.53%)
At close: Dec 4, 2025
NextEra Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 72.04 | 72.30 | 72.04 | 72.24 | 72.24 | 0.14% | 110 |
| Dec 4, 2025 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | -1.53% | - |
| Dec 3, 2025 | 72.74 | 72.74 | 72.74 | 73.26 | 73.26 | 0.44% | 25 |
| Dec 2, 2025 | 73.37 | 73.37 | 73.37 | 72.94 | 72.94 | -0.48% | 50 |
| Dec 1, 2025 | 73.54 | 73.70 | 73.54 | 73.29 | 73.29 | -1.49% | 45 |
| Nov 28, 2025 | 73.93 | 73.93 | 73.93 | 74.40 | 74.40 | -0.05% | 15 |
| Nov 27, 2025 | 71.10 | 71.10 | 71.10 | 74.44 | 74.44 | 1.58% | 15 |
| Nov 26, 2025 | 73.66 | 73.66 | 73.66 | 73.28 | 73.28 | 0.08% | 1 |
| Nov 25, 2025 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | 0.26% | - |
| Nov 24, 2025 | 72.67 | 73.23 | 72.67 | 73.03 | 73.03 | 1.73% | 35 |
| Nov 21, 2025 | 73.05 | 73.05 | 73.05 | 71.79 | 71.79 | -2.96% | 20 |
| Nov 20, 2025 | 80.77 | 80.77 | 74.99 | 73.98 | 73.98 | 0.75% | 117 |
| Nov 19, 2025 | 73.36 | 73.36 | 73.36 | 73.43 | 73.43 | -1.28% | 140 |
| Nov 18, 2025 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | 1.53% | - |
| Nov 17, 2025 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | 1.33% | - |
| Nov 14, 2025 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | -0.63% | - |
| Nov 13, 2025 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | -0.89% | - |
| Nov 12, 2025 | 73.41 | 73.41 | 73.41 | 73.41 | 73.41 | -0.54% | - |
| Nov 11, 2025 | 73.62 | 73.62 | 73.56 | 73.81 | 73.81 | 1.54% | 55 |
| Nov 10, 2025 | 72.69 | 72.69 | 72.69 | 72.69 | 72.69 | 1.79% | - |
| Nov 7, 2025 | 71.00 | 71.57 | 70.97 | 71.41 | 71.41 | -0.52% | 340 |
| Nov 6, 2025 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | 0.34% | - |
| Nov 5, 2025 | 71.54 | 71.54 | 71.54 | 71.54 | 71.54 | 0.65% | - |
| Nov 4, 2025 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | 0.55% | - |
| Nov 3, 2025 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | 0.06% | - |
| Oct 31, 2025 | 70.99 | 70.99 | 70.97 | 70.65 | 70.65 | -0.59% | 24 |
| Oct 30, 2025 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | 0.47% | - |
| Oct 29, 2025 | 72.07 | 72.07 | 71.07 | 70.74 | 70.74 | -1.13% | 40 |
| Oct 28, 2025 | 76.40 | 76.40 | 72.07 | 71.55 | 71.55 | -1.38% | 649 |
| Oct 27, 2025 | 72.38 | 72.38 | 72.38 | 72.55 | 72.55 | 0.23% | 12 |
| Oct 24, 2025 | 72.35 | 72.35 | 72.17 | 72.38 | 72.38 | 1.44% | 40 |
| Oct 23, 2025 | 71.37 | 71.37 | 71.37 | 71.35 | 71.35 | -0.36% | 25 |
| Oct 22, 2025 | 72.31 | 72.31 | 72.31 | 71.61 | 71.61 | -0.68% | 20 |
| Oct 21, 2025 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | -0.57% | - |
| Oct 20, 2025 | 70.04 | 72.65 | 70.04 | 72.51 | 72.51 | 0.10% | 6 |
| Oct 17, 2025 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | -1.58% | - |
| Oct 16, 2025 | 74.02 | 74.02 | 74.02 | 73.60 | 73.60 | -0.28% | 99 |
| Oct 15, 2025 | 73.57 | 73.57 | 73.57 | 73.81 | 73.81 | 1.88% | 99 |
| Oct 14, 2025 | 72.58 | 72.58 | 72.58 | 72.45 | 72.45 | -0.29% | 45 |
| Oct 13, 2025 | 72.19 | 72.40 | 71.98 | 72.66 | 72.66 | 0.36% | 44 |
| Oct 10, 2025 | 72.14 | 72.91 | 72.14 | 72.40 | 72.40 | -0.28% | 23 |
| Oct 9, 2025 | 72.73 | 72.73 | 72.29 | 72.60 | 72.60 | 1.09% | 41 |
| Oct 8, 2025 | 71.71 | 71.71 | 71.71 | 71.82 | 71.82 | 0.01% | 85 |
| Oct 7, 2025 | 71.07 | 71.07 | 71.06 | 71.81 | 71.81 | 2.59% | 300 |
| Oct 6, 2025 | 69.26 | 69.78 | 69.25 | 70.00 | 70.00 | 1.54% | 233 |
| Oct 3, 2025 | 66.50 | 68.22 | 66.50 | 68.94 | 68.94 | 3.31% | 38 |
| Oct 2, 2025 | 66.73 | 66.73 | 66.73 | 66.73 | 66.73 | 1.20% | - |
| Oct 1, 2025 | 64.24 | 64.24 | 64.24 | 65.94 | 65.94 | 2.92% | 20 |
| Sep 30, 2025 | 64.73 | 64.73 | 64.73 | 64.07 | 64.07 | -0.93% | 94 |
| Sep 29, 2025 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | 0.03% | - |
| Sep 26, 2025 | 64.11 | 64.50 | 64.11 | 64.65 | 64.65 | 1.63% | 145 |
| Sep 25, 2025 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | 2.18% | - |
| Sep 24, 2025 | 61.54 | 61.54 | 61.54 | 62.25 | 62.25 | 1.73% | 2 |
| Sep 23, 2025 | 61.33 | 61.33 | 61.07 | 61.19 | 61.19 | -0.08% | 32 |
| Sep 22, 2025 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | 1.71% | - |
| Sep 19, 2025 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | 1.14% | - |
| Sep 18, 2025 | 59.28 | 59.28 | 59.28 | 59.53 | 59.53 | -0.33% | 31 |
| Sep 17, 2025 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | -0.03% | - |
| Sep 16, 2025 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | -1.73% | - |
| Sep 15, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | -1.20% | - |
| Sep 12, 2025 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | 1.33% | - |
| Sep 11, 2025 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | 0.58% | - |
| Sep 10, 2025 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | 1.41% | - |
| Sep 9, 2025 | 59.54 | 59.54 | 59.54 | 59.54 | 59.54 | -0.05% | - |
| Sep 8, 2025 | 59.57 | 59.57 | 59.57 | 59.57 | 59.57 | -1.42% | - |
| Sep 5, 2025 | 60.00 | 60.00 | 60.00 | 60.43 | 60.43 | -1.29% | 24 |
| Sep 4, 2025 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | -0.75% | - |
| Sep 3, 2025 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | -0.06% | - |
| Sep 2, 2025 | 61.72 | 61.72 | 61.72 | 61.72 | 61.72 | 0.26% | - |
| Sep 1, 2025 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | - | - |
| Aug 29, 2025 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | -1.74% | - |
| Aug 28, 2025 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | -2.40% | - |
| Aug 27, 2025 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | - | - |
| Aug 26, 2025 | 64.98 | 64.98 | 64.40 | 64.19 | 63.71 | -0.54% | 38 |
| Aug 25, 2025 | 65.20 | 65.20 | 65.20 | 64.54 | 64.05 | -1.16% | 31 |
| Aug 22, 2025 | 64.81 | 64.81 | 64.81 | 65.30 | 64.81 | -0.84% | - |
| Aug 21, 2025 | 65.35 | 65.35 | 65.35 | 65.85 | 65.35 | 0.97% | - |
| Aug 20, 2025 | 65.41 | 65.41 | 65.41 | 65.22 | 64.73 | 0.48% | 8 |
| Aug 19, 2025 | 64.42 | 64.42 | 64.42 | 64.91 | 64.42 | -0.14% | - |
| Aug 18, 2025 | 65.23 | 65.23 | 65.23 | 65.00 | 64.51 | 5.42% | 39 |
| Aug 14, 2025 | 61.20 | 61.20 | 61.20 | 61.66 | 61.19 | 0.98% | - |
| Aug 13, 2025 | 60.60 | 60.60 | 60.60 | 61.06 | 60.60 | -0.18% | - |
| Aug 12, 2025 | 62.30 | 62.76 | 62.30 | 61.17 | 60.71 | -1.35% | 110 |
| Aug 11, 2025 | 62.30 | 62.30 | 62.30 | 62.01 | 61.54 | -0.32% | 5 |
| Aug 8, 2025 | 63.00 | 63.00 | 62.57 | 62.21 | 61.74 | 0.45% | 20 |
| Aug 7, 2025 | 61.00 | 61.00 | 61.00 | 61.93 | 61.46 | 1.26% | 300 |
| Aug 6, 2025 | 60.70 | 60.70 | 60.70 | 61.16 | 60.70 | -1.10% | - |
| Aug 5, 2025 | 61.37 | 61.37 | 61.37 | 61.84 | 61.37 | 1.46% | - |
| Aug 4, 2025 | 60.49 | 60.49 | 60.49 | 60.95 | 60.49 | -0.81% | - |
| Aug 1, 2025 | 60.99 | 60.99 | 60.99 | 61.45 | 60.99 | -0.05% | - |
| Jul 31, 2025 | 61.97 | 61.97 | 61.51 | 61.48 | 61.02 | -1.35% | 44 |
| Jul 30, 2025 | 62.39 | 62.39 | 62.39 | 62.32 | 61.85 | -0.34% | 100 |
| Jul 29, 2025 | 62.06 | 62.06 | 62.06 | 62.53 | 62.06 | 2.01% | - |
| Jul 28, 2025 | 62.01 | 62.01 | 62.01 | 61.30 | 60.84 | 0.61% | 35 |
| Jul 25, 2025 | 61.44 | 61.44 | 61.44 | 60.93 | 60.47 | -0.54% | 6 |
| Jul 24, 2025 | 65.00 | 65.00 | 61.77 | 61.26 | 60.80 | -1.80% | 140 |
| Jul 23, 2025 | 61.91 | 61.91 | 61.91 | 62.38 | 61.91 | -4.78% | - |
| Jul 22, 2025 | 65.37 | 65.37 | 65.37 | 65.51 | 65.02 | -0.29% | 60 |
| Jul 21, 2025 | 65.20 | 65.20 | 65.20 | 65.70 | 65.20 | 0.69% | - |
| Jul 18, 2025 | 64.80 | 64.80 | 64.75 | 65.25 | 64.76 | 1.13% | 74 |