Xcel Energy Inc. (BIT:1XEL)
Italy
· Delayed Price · Currency is EUR 67.08
-0.07 (-0.10%)
At close: Dec 4, 2025
Xcel Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | -0.75% | - |
| Dec 4, 2025 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | -0.10% | - |
| Dec 3, 2025 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | -1.86% | - |
| Dec 2, 2025 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | -1.55% | - |
| Dec 1, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -1.47% | - |
| Nov 28, 2025 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | 0.27% | - |
| Nov 27, 2025 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | 0.57% | - |
| Nov 26, 2025 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | 0.66% | - |
| Nov 25, 2025 | 69.49 | 69.49 | 69.49 | 69.49 | 69.49 | 0.55% | - |
| Nov 24, 2025 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | -0.27% | - |
| Nov 21, 2025 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | -0.07% | - |
| Nov 20, 2025 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | 0.39% | - |
| Nov 19, 2025 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | -1.37% | - |
| Nov 18, 2025 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | 0.17% | - |
| Nov 17, 2025 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | 1.03% | - |
| Nov 14, 2025 | 69.21 | 69.21 | 69.21 | 69.21 | 69.21 | -0.45% | - |
| Nov 13, 2025 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | 0.27% | - |
| Nov 12, 2025 | 69.33 | 69.33 | 69.33 | 69.33 | 69.33 | -1.14% | - |
| Nov 11, 2025 | 70.13 | 70.13 | 70.13 | 70.13 | 70.13 | 0.75% | - |
| Nov 10, 2025 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | -0.66% | - |
| Nov 7, 2025 | 70.07 | 70.07 | 70.07 | 70.07 | 70.07 | -0.85% | - |
| Nov 6, 2025 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | -0.39% | - |
| Nov 5, 2025 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | 0.38% | - |
| Nov 4, 2025 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | 0.81% | - |
| Nov 3, 2025 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | -0.13% | - |
| Oct 31, 2025 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | -1.31% | - |
| Oct 30, 2025 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | 3.42% | - |
| Oct 29, 2025 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | 0.17% | - |
| Oct 28, 2025 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | -0.74% | - |
| Oct 27, 2025 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | -0.93% | - |
| Oct 24, 2025 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | 1.26% | - |
| Oct 23, 2025 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | -1.44% | - |
| Oct 22, 2025 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | 0.37% | - |
| Oct 21, 2025 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | 0.61% | - |
| Oct 20, 2025 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | 0.65% | - |
| Oct 17, 2025 | 68.83 | 68.83 | 68.83 | 68.83 | 68.83 | -2.09% | - |
| Oct 16, 2025 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | 1.09% | - |
| Oct 15, 2025 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | -0.43% | - |
| Oct 14, 2025 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | 0.03% | - |
| Oct 13, 2025 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | -1.09% | - |
| Oct 10, 2025 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | -0.41% | - |
| Oct 9, 2025 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | 0.65% | - |
| Oct 8, 2025 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | 0.50% | - |
| Oct 7, 2025 | 70.07 | 70.07 | 70.07 | 70.07 | 70.07 | 1.59% | - |
| Oct 6, 2025 | 68.97 | 68.97 | 68.97 | 68.97 | 68.97 | 1.19% | - |
| Oct 3, 2025 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | -0.63% | - |
| Oct 2, 2025 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | -0.06% | - |
| Oct 1, 2025 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | 0.45% | - |
| Sep 30, 2025 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | 1.17% | - |
| Sep 29, 2025 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | 0.63% | - |
| Sep 26, 2025 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | 0.77% | - |
| Sep 25, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | 6.85% | - |
| Sep 24, 2025 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | 1.80% | - |
| Sep 23, 2025 | 61.23 | 61.23 | 61.23 | 61.23 | 61.23 | 0.18% | - |
| Sep 22, 2025 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | -0.60% | - |
| Sep 19, 2025 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | 0.11% | - |
| Sep 18, 2025 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | -0.03% | - |
| Sep 17, 2025 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | 0.24% | - |
| Sep 16, 2025 | 61.29 | 61.29 | 61.29 | 61.29 | 61.29 | -1.13% | - |
| Sep 15, 2025 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | 0.05% | - |
| Sep 12, 2025 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | - | - |
| Sep 11, 2025 | 61.48 | 61.48 | 61.48 | 61.96 | 61.47 | 1.04% | - |
| Sep 10, 2025 | 60.84 | 60.84 | 60.84 | 61.32 | 60.84 | 0.29% | - |
| Sep 9, 2025 | 60.66 | 60.66 | 60.66 | 61.14 | 60.66 | 0.11% | - |
| Sep 8, 2025 | 60.59 | 60.59 | 60.59 | 61.07 | 60.59 | -0.80% | - |
| Sep 5, 2025 | 61.08 | 61.08 | 61.08 | 61.56 | 61.08 | -0.23% | - |
| Sep 4, 2025 | 61.22 | 61.22 | 61.22 | 61.70 | 61.22 | -0.45% | - |
| Sep 3, 2025 | 61.99 | 61.99 | 61.99 | 61.98 | 61.49 | 0.31% | 1 |
| Sep 2, 2025 | 61.31 | 61.31 | 61.31 | 61.79 | 61.31 | -0.52% | - |
| Sep 1, 2025 | 61.62 | 61.62 | 61.62 | 62.11 | 61.62 | - | - |
| Aug 29, 2025 | 61.62 | 61.62 | 61.62 | 62.11 | 61.62 | -0.46% | - |
| Aug 28, 2025 | 61.91 | 61.91 | 61.91 | 62.40 | 61.91 | 0.06% | - |
| Aug 27, 2025 | 61.87 | 61.87 | 61.87 | 62.36 | 61.87 | 0.08% | - |
| Aug 26, 2025 | 61.82 | 61.82 | 61.82 | 62.31 | 61.82 | -0.89% | - |
| Aug 25, 2025 | 62.38 | 62.38 | 62.38 | 62.87 | 62.38 | 0.16% | - |
| Aug 22, 2025 | 62.28 | 62.28 | 62.28 | 62.77 | 62.28 | -0.99% | - |
| Aug 21, 2025 | 62.90 | 62.90 | 62.90 | 63.40 | 62.90 | 0.89% | - |
| Aug 20, 2025 | 62.35 | 62.35 | 62.35 | 62.84 | 62.35 | 1.16% | - |
| Aug 19, 2025 | 61.63 | 61.63 | 61.63 | 62.12 | 61.63 | 0.18% | - |
| Aug 18, 2025 | 61.52 | 61.52 | 61.52 | 62.01 | 61.52 | -0.96% | - |
| Aug 14, 2025 | 62.12 | 62.12 | 62.12 | 62.61 | 62.12 | 0.89% | - |
| Aug 13, 2025 | 61.57 | 61.57 | 61.57 | 62.06 | 61.57 | 1.36% | - |
| Aug 12, 2025 | 60.75 | 60.75 | 60.75 | 61.23 | 60.75 | -2.11% | - |
| Aug 11, 2025 | 62.06 | 62.06 | 62.06 | 62.55 | 62.06 | -0.86% | - |
| Aug 8, 2025 | 62.60 | 62.60 | 62.60 | 63.09 | 62.60 | 0.27% | - |
| Aug 7, 2025 | 62.43 | 62.43 | 62.43 | 62.92 | 62.43 | -0.82% | - |
| Aug 6, 2025 | 62.94 | 62.94 | 62.94 | 63.44 | 62.94 | -0.47% | - |
| Aug 5, 2025 | 63.24 | 63.24 | 63.24 | 63.74 | 63.24 | -0.64% | - |
| Aug 4, 2025 | 63.65 | 63.65 | 63.65 | 64.15 | 63.65 | 0.99% | - |
| Aug 1, 2025 | 63.02 | 63.02 | 63.02 | 63.52 | 63.02 | -1.29% | - |
| Jul 31, 2025 | 63.85 | 63.85 | 63.85 | 64.35 | 63.85 | 1.16% | - |
| Jul 30, 2025 | 63.11 | 63.11 | 63.11 | 63.61 | 63.11 | 1.53% | - |
| Jul 29, 2025 | 62.16 | 62.16 | 62.16 | 62.65 | 62.16 | 1.16% | - |
| Jul 28, 2025 | 61.45 | 61.45 | 61.45 | 61.93 | 61.44 | 0.29% | - |
| Jul 25, 2025 | 61.27 | 61.27 | 61.27 | 61.75 | 61.27 | -0.11% | - |
| Jul 24, 2025 | 61.34 | 61.34 | 61.34 | 61.82 | 61.34 | -0.05% | - |
| Jul 23, 2025 | 61.82 | 61.82 | 61.82 | 61.85 | 61.37 | 0.26% | 6 |
| Jul 22, 2025 | 61.21 | 61.21 | 61.21 | 61.69 | 61.21 | 0.98% | - |
| Jul 21, 2025 | 60.61 | 60.61 | 60.61 | 61.09 | 60.61 | 1.06% | - |
| Jul 18, 2025 | 59.98 | 59.98 | 59.98 | 60.45 | 59.98 | 1.09% | - |