NextEra Energy, Inc. (FRA:FP3)
Germany
· Delayed Price · Currency is EUR 71.78
-0.31 (-0.43%)
At close: Dec 5, 2025
NextEra Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 72.92 | 73.04 | 72.09 | 72.09 | 72.09 | -0.81% | 173 |
| Dec 3, 2025 | 72.61 | 72.68 | 72.52 | 72.68 | 72.68 | -0.44% | 838 |
| Dec 2, 2025 | 73.06 | 73.10 | 72.68 | 73.00 | 73.00 | -1.48% | 220 |
| Dec 1, 2025 | 74.80 | 74.80 | 74.10 | 74.10 | 74.10 | -0.70% | 252 |
| Nov 28, 2025 | 74.60 | 74.62 | 73.95 | 74.62 | 74.62 | 0.26% | 522 |
| Nov 27, 2025 | 73.59 | 74.45 | 73.52 | 74.43 | 74.43 | 0.94% | 780 |
| Nov 26, 2025 | 73.25 | 73.74 | 73.25 | 73.74 | 73.74 | 0.38% | 528 |
| Nov 25, 2025 | 72.88 | 73.55 | 72.86 | 73.46 | 73.46 | 0.80% | 2,277 |
| Nov 24, 2025 | 72.48 | 72.88 | 72.21 | 72.88 | 72.88 | 1.38% | 394 |
| Nov 21, 2025 | 72.41 | 73.03 | 71.89 | 71.89 | 71.89 | -1.88% | 570 |
| Nov 20, 2025 | 73.01 | 73.38 | 73.01 | 73.27 | 72.78 | -0.29% | 151 |
| Nov 19, 2025 | 73.50 | 73.55 | 73.11 | 73.48 | 72.99 | -1.13% | 579 |
| Nov 18, 2025 | 73.59 | 74.57 | 73.45 | 74.32 | 73.82 | 3.05% | 1,543 |
| Nov 17, 2025 | 72.57 | 72.57 | 71.97 | 72.12 | 71.64 | -0.55% | 333 |
| Nov 14, 2025 | 72.00 | 72.52 | 71.87 | 72.52 | 72.03 | -2.01% | 785 |
| Nov 13, 2025 | 74.09 | 74.15 | 73.52 | 74.01 | 73.51 | -0.11% | 768 |
| Nov 12, 2025 | 73.92 | 74.17 | 73.92 | 74.09 | 73.59 | 0.35% | 1,447 |
| Nov 11, 2025 | 73.22 | 73.83 | 73.15 | 73.83 | 73.34 | 1.37% | 1,465 |
| Nov 10, 2025 | 72.71 | 73.50 | 72.60 | 72.83 | 72.34 | 2.91% | 882 |
| Nov 7, 2025 | 71.00 | 71.04 | 70.74 | 70.77 | 70.30 | -1.12% | 371 |
| Nov 6, 2025 | 71.19 | 71.83 | 71.13 | 71.57 | 71.09 | 0.68% | 650 |
| Nov 5, 2025 | 70.93 | 71.34 | 70.93 | 71.09 | 70.61 | -0.21% | 213 |
| Nov 4, 2025 | 70.60 | 71.24 | 70.49 | 71.24 | 70.76 | 0.06% | 722 |
| Nov 3, 2025 | 70.61 | 71.20 | 70.46 | 71.20 | 70.72 | 0.58% | 1,238 |
| Oct 31, 2025 | 70.48 | 70.79 | 70.44 | 70.79 | 70.32 | -0.18% | 279 |
| Oct 30, 2025 | 70.29 | 71.05 | 70.19 | 70.92 | 70.44 | 1.37% | 634 |
| Oct 29, 2025 | 71.82 | 72.26 | 69.96 | 69.96 | 69.49 | -2.63% | 495 |
| Oct 28, 2025 | 77.31 | 77.33 | 71.57 | 71.85 | 71.37 | -5.32% | 2,150 |
| Oct 27, 2025 | 72.81 | 75.89 | 72.22 | 75.89 | 75.38 | 4.13% | 4,325 |
| Oct 24, 2025 | 71.71 | 72.88 | 71.58 | 72.88 | 72.39 | 1.53% | 717 |
| Oct 23, 2025 | 71.35 | 71.78 | 71.35 | 71.78 | 71.30 | 0.60% | 1,080 |
| Oct 22, 2025 | 72.22 | 72.61 | 71.35 | 71.35 | 70.87 | -0.90% | 651 |
| Oct 21, 2025 | 72.85 | 73.03 | 72.00 | 72.00 | 71.52 | -1.21% | 1,894 |
| Oct 20, 2025 | 72.85 | 73.00 | 72.56 | 72.88 | 72.39 | 0.66% | 376 |
| Oct 17, 2025 | 72.00 | 72.79 | 72.00 | 72.40 | 71.91 | -0.75% | 155 |
| Oct 16, 2025 | 73.63 | 74.00 | 72.95 | 72.95 | 72.46 | 0.36% | 803 |
| Oct 15, 2025 | 72.69 | 72.69 | 72.69 | 72.69 | 72.20 | 0.41% | - |
| Oct 14, 2025 | 72.61 | 73.10 | 72.39 | 72.39 | 71.90 | -0.69% | 968 |
| Oct 13, 2025 | 71.62 | 73.00 | 71.57 | 72.89 | 72.40 | 0.86% | 343 |
| Oct 10, 2025 | 72.25 | 72.39 | 72.11 | 72.27 | 71.79 | -0.37% | 218 |
| Oct 9, 2025 | 72.19 | 72.67 | 72.05 | 72.54 | 72.05 | -0.01% | 435 |
| Oct 8, 2025 | 71.53 | 72.55 | 71.53 | 72.55 | 72.06 | 1.43% | 197 |
| Oct 7, 2025 | 70.37 | 72.21 | 70.37 | 71.53 | 71.05 | 2.30% | 4,005 |
| Oct 6, 2025 | 68.49 | 69.94 | 68.49 | 69.92 | 69.45 | 1.26% | 491 |
| Oct 3, 2025 | 66.72 | 69.05 | 66.72 | 69.05 | 68.59 | 3.46% | 493 |
| Oct 2, 2025 | 66.91 | 67.27 | 66.34 | 66.74 | 66.29 | 4.31% | 959 |
| Oct 1, 2025 | 63.94 | 64.16 | 63.70 | 63.98 | 63.55 | -0.56% | 222 |
| Sep 30, 2025 | 64.61 | 64.87 | 64.34 | 64.34 | 63.91 | -1.02% | 440 |
| Sep 29, 2025 | 64.63 | 65.00 | 64.53 | 65.00 | 64.56 | 0.79% | 1,126 |
| Sep 26, 2025 | 63.93 | 64.64 | 63.93 | 64.49 | 64.06 | 1.02% | 250 |
| Sep 25, 2025 | 62.82 | 63.94 | 62.64 | 63.84 | 63.41 | 3.35% | 1,717 |
| Sep 24, 2025 | 61.39 | 61.77 | 61.39 | 61.77 | 61.36 | 1.21% | 354 |
| Sep 23, 2025 | 61.23 | 61.63 | 61.03 | 61.03 | 60.62 | -0.34% | 402 |
| Sep 22, 2025 | 60.50 | 61.56 | 60.21 | 61.24 | 60.83 | 1.22% | 192 |
| Sep 19, 2025 | 60.14 | 60.50 | 60.14 | 60.50 | 60.09 | 1.99% | 273 |
| Sep 18, 2025 | 59.66 | 59.78 | 59.32 | 59.32 | 58.92 | -0.64% | 357 |
| Sep 17, 2025 | 58.90 | 59.70 | 58.90 | 59.70 | 59.30 | -0.28% | 656 |
| Sep 16, 2025 | 60.72 | 60.97 | 59.78 | 59.87 | 59.47 | -1.79% | 180 |
| Sep 15, 2025 | 60.97 | 61.40 | 60.96 | 60.96 | 60.55 | 0.49% | 3,035 |
| Sep 12, 2025 | 60.66 | 60.66 | 60.66 | 60.66 | 60.25 | 0.02% | - |
| Sep 11, 2025 | 60.99 | 61.16 | 60.65 | 60.65 | 60.24 | 0.41% | 581 |
| Sep 10, 2025 | 59.72 | 60.40 | 59.72 | 60.40 | 60.00 | 1.38% | 925 |
| Sep 9, 2025 | 59.22 | 59.83 | 59.17 | 59.58 | 59.18 | 0.42% | 704 |
| Sep 8, 2025 | 60.45 | 61.05 | 59.31 | 59.33 | 58.93 | -1.67% | 1,306 |
| Sep 5, 2025 | 60.58 | 60.86 | 60.00 | 60.34 | 59.94 | -0.26% | 689 |
| Sep 4, 2025 | 61.31 | 61.62 | 60.50 | 60.50 | 60.09 | -3.37% | 429 |
| Sep 3, 2025 | 62.61 | 62.61 | 62.61 | 62.61 | 62.19 | 1.39% | 97 |
| Sep 2, 2025 | 61.68 | 62.00 | 61.65 | 61.75 | 61.34 | 0.23% | 356 |
| Sep 1, 2025 | 61.40 | 61.61 | 61.40 | 61.61 | 61.20 | -0.44% | 322 |
| Aug 29, 2025 | 61.78 | 61.88 | 61.69 | 61.88 | 61.47 | -1.06% | 50 |
| Aug 28, 2025 | 62.83 | 63.23 | 62.54 | 62.54 | 62.12 | -2.28% | 174 |
| Aug 27, 2025 | 64.34 | 64.88 | 64.00 | 64.00 | 63.09 | - | 180 |
| Aug 26, 2025 | 64.64 | 65.00 | 64.00 | 64.00 | 63.09 | -1.55% | 848 |
| Aug 25, 2025 | 65.02 | 65.02 | 65.01 | 65.01 | 64.08 | 0.02% | 60 |
| Aug 22, 2025 | 65.94 | 65.94 | 65.00 | 65.00 | 64.07 | -1.59% | 1,796 |
| Aug 21, 2025 | 65.41 | 66.05 | 65.37 | 66.05 | 65.11 | 1.09% | 128 |
| Aug 20, 2025 | 65.38 | 65.89 | 65.34 | 65.34 | 64.41 | 0.14% | 501 |
| Aug 19, 2025 | 64.82 | 65.25 | 64.52 | 65.25 | 64.32 | 0.65% | 1,167 |
| Aug 18, 2025 | 64.68 | 64.83 | 64.52 | 64.83 | 63.90 | -0.26% | 941 |
| Aug 15, 2025 | 61.79 | 65.00 | 61.79 | 65.00 | 64.07 | 5.59% | 2,455 |
| Aug 14, 2025 | 61.61 | 61.61 | 61.40 | 61.56 | 60.68 | 1.13% | 281 |
| Aug 13, 2025 | 61.46 | 61.65 | 60.87 | 60.87 | 60.00 | -0.98% | 1,661 |
| Aug 12, 2025 | 62.25 | 62.53 | 61.47 | 61.47 | 60.59 | -0.03% | 172 |
| Aug 11, 2025 | 62.31 | 62.85 | 61.38 | 61.49 | 60.61 | -1.21% | 840 |
| Aug 8, 2025 | 62.34 | 62.59 | 62.07 | 62.24 | 61.35 | 2.88% | 1,492 |
| Aug 7, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 59.64 | -0.35% | - |
| Aug 6, 2025 | 61.80 | 61.80 | 60.71 | 60.71 | 59.84 | -2.14% | 375 |
| Aug 5, 2025 | 60.99 | 62.04 | 60.99 | 62.04 | 61.15 | 1.82% | 2,845 |
| Aug 4, 2025 | 60.69 | 61.14 | 60.59 | 60.93 | 60.06 | -0.72% | 2,732 |
| Aug 1, 2025 | 62.08 | 62.10 | 61.37 | 61.37 | 60.49 | -1.02% | 537 |
| Jul 31, 2025 | 61.63 | 62.00 | 61.43 | 62.00 | 61.11 | -1.26% | 1,085 |
| Jul 30, 2025 | 62.23 | 62.79 | 62.23 | 62.79 | 61.89 | 1.23% | 340 |
| Jul 29, 2025 | 61.58 | 62.03 | 61.56 | 62.03 | 61.14 | 0.68% | 613 |
| Jul 28, 2025 | 61.58 | 61.92 | 61.58 | 61.61 | 60.73 | 1.50% | 1,180 |
| Jul 25, 2025 | 61.18 | 61.60 | 60.70 | 60.70 | 59.83 | -0.91% | 498 |
| Jul 24, 2025 | 62.15 | 62.46 | 60.87 | 61.26 | 60.39 | -1.57% | 767 |
| Jul 23, 2025 | 65.93 | 66.26 | 62.24 | 62.24 | 61.35 | -5.70% | 1,455 |
| Jul 22, 2025 | 65.01 | 66.00 | 64.94 | 66.00 | 65.06 | 0.58% | 914 |
| Jul 21, 2025 | 65.17 | 65.62 | 65.17 | 65.62 | 64.68 | 0.02% | 1,660 |
| Jul 18, 2025 | 64.65 | 65.61 | 64.42 | 65.61 | 64.67 | 1.31% | 457 |