Skip to main content
NextEra Energy, Inc. (FRA:FP3)
Germany flag Germany · Delayed Price · Currency is EUR
78.69
+0.02 (0.03%)
At close: Mar 6, 2026

NextEra Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202678.5778.6978.0278.6978.690.03%1,283
Mar 5, 202679.5880.1077.8178.6778.67-1.58%641
Mar 4, 202679.4179.9779.2379.9379.931.24%855
Mar 3, 202679.0379.4178.5578.9578.95-0.54%1,956
Mar 2, 202680.1080.1078.6879.3879.381.77%2,332
Feb 27, 202677.7978.2677.2378.0078.00-2.03%503
Feb 26, 202680.6480.6478.9779.6279.09-1.30%104
Feb 25, 202681.2281.6680.1380.6780.13-0.58%1,033
Feb 24, 202680.1881.1479.7781.1480.602.36%4,275
Feb 23, 202678.0879.6278.0879.2778.741.46%2,209
Feb 20, 202678.2978.3777.8178.1377.610.30%1,156
Feb 19, 202677.2978.0377.2977.9077.381.05%821
Feb 18, 202678.1478.9977.0077.0976.58-2.42%584
Feb 17, 202679.9380.0079.0079.0078.48-0.34%434
Feb 16, 202679.0279.4779.0179.2778.74-0.85%834
Feb 13, 202677.4579.9577.4479.9579.422.21%1,558
Feb 12, 202676.8178.5476.8178.2277.701.77%829
Feb 11, 202676.3276.8676.3276.8676.350.16%234
Feb 10, 202675.1776.7474.9776.7476.232.44%693
Feb 9, 202675.8275.8274.5074.9174.41-0.52%469
Feb 6, 202675.5476.3075.3075.3074.80-0.04%279
Feb 5, 202676.2777.0774.9675.3374.83-1.12%1,005
Feb 4, 202675.0076.6575.0076.1875.671.78%1,980
Feb 3, 202673.0775.0373.0774.8574.351.34%2,125
Feb 2, 202673.4175.0073.4173.8673.370.04%2,481
Jan 30, 202673.9074.0373.8373.8373.340.07%437
Jan 29, 202673.2174.1973.0673.7873.29-0.16%886
Jan 28, 202672.8373.9072.4673.9073.411.29%486
Jan 27, 202671.9473.2169.7872.9672.481.47%719
Jan 26, 202671.4272.1671.4271.9071.42-0.80%624
Jan 23, 202672.4672.8372.4672.4872.00-0.28%336
Jan 22, 202672.1972.7271.7572.6872.201.62%1,342
Jan 21, 202671.3471.9371.3071.5271.050.18%869
Jan 20, 202670.7771.3970.7771.3970.921.06%214
Jan 19, 202671.5071.6970.0070.6470.17-1.79%953
Jan 16, 202671.0372.1870.7471.9371.451.71%1,010
Jan 15, 202670.8971.1170.6070.7270.250.43%2,013
Jan 14, 202669.9670.4269.9670.4269.951.87%921
Jan 13, 202669.6670.0069.1369.1368.670.79%1,044
Jan 12, 202668.5368.9668.3568.5968.13-0.36%1,762
Jan 9, 202668.1669.1468.1668.8468.381.15%473
Jan 8, 202667.1068.0667.0868.0667.611.32%370
Jan 7, 202669.2669.6967.1767.1766.72-3.26%1,495
Jan 6, 202669.1569.5869.0769.4368.971.27%1,105
Jan 5, 202669.6169.6167.8968.5668.11-0.57%1,239
Jan 2, 202669.0069.0067.9968.9568.491.08%718
Dec 30, 202568.1168.2168.0768.2167.76-0.92%122
Dec 29, 202568.5468.9468.2268.8468.381.22%1,292
Dec 23, 202568.1168.1167.7868.0167.56-0.03%352
Dec 22, 202568.0068.2867.4768.0367.58-1.97%1,238
Dec 19, 202568.8369.4068.8369.4068.940.48%660
Dec 18, 202568.2369.1968.2369.0768.61-0.70%763
Dec 17, 202569.4269.5669.4269.5669.100.62%300
Dec 16, 202569.1869.5468.2969.1368.67-0.27%698
Dec 15, 202569.7369.9668.6269.3268.86-0.52%2,479
Dec 12, 202569.2069.9369.2069.6869.220.40%402
Dec 11, 202569.3269.8869.2469.4068.941.03%925
Dec 10, 202568.2968.6968.2968.6968.23-0.41%300
Dec 9, 202569.2069.5968.9268.9768.51-1.36%463
Dec 8, 202571.3173.2669.7069.9269.46-2.59%591
Dec 5, 202571.5671.8071.5671.7871.30-0.43%75
Dec 4, 202572.9273.0472.0972.0971.61-0.81%173
Dec 3, 202572.6172.6872.5272.6872.20-0.44%838
Dec 2, 202573.0673.1072.6873.0072.52-1.48%220
Dec 1, 202574.8074.8074.1074.1073.61-0.70%252
Nov 28, 202574.6074.6273.9574.6274.120.26%522
Nov 27, 202573.5974.4573.5274.4373.940.94%780
Nov 26, 202573.2573.7473.2573.7473.250.38%528
Nov 25, 202572.8873.5572.8673.4672.970.80%2,277
Nov 24, 202572.4872.8872.2172.8872.401.38%394
Nov 21, 202572.4173.0371.8971.8971.41-1.88%570
Nov 20, 202573.0173.3873.0173.2772.30-0.29%151
Nov 19, 202573.5073.5573.1173.4872.50-1.13%579
Nov 18, 202573.5974.5773.4574.3273.333.05%1,543
Nov 17, 202572.5772.5771.9772.1271.16-0.55%333
Nov 14, 202572.0072.5271.8772.5271.56-2.01%785
Nov 13, 202574.0974.1573.5274.0173.03-0.11%768
Nov 12, 202573.9274.1773.9274.0973.110.35%1,447
Nov 11, 202573.2273.8373.1573.8372.851.37%1,465
Nov 10, 202572.7173.5072.6072.8371.862.91%882
Nov 7, 202571.0071.0470.7470.7769.83-1.12%371
Nov 6, 202571.1971.8371.1371.5770.620.68%650
Nov 5, 202570.9371.3470.9371.0970.15-0.21%213
Nov 4, 202570.6071.2470.4971.2470.290.06%722
Nov 3, 202570.6171.2070.4671.2070.250.58%1,238
Oct 31, 202570.4870.7970.4470.7969.85-0.18%279
Oct 30, 202570.2971.0570.1970.9269.981.37%634
Oct 29, 202571.8272.2669.9669.9669.03-2.63%495
Oct 28, 202577.3177.3371.5771.8570.89-5.32%2,150
Oct 27, 202572.8175.8972.2275.8974.884.13%4,325
Oct 24, 202571.7172.8871.5872.8871.911.53%717
Oct 23, 202571.3571.7871.3571.7870.830.60%1,080
Oct 22, 202572.2272.6171.3571.3570.40-0.90%651
Oct 21, 202572.8573.0372.0072.0071.04-1.21%1,894
Oct 20, 202572.8573.0072.5672.8871.910.66%376
Oct 17, 202572.0072.7972.0072.4071.44-0.75%155
Oct 16, 202573.6374.0072.9572.9571.980.36%803
Oct 15, 202572.6972.6972.6972.6971.720.41%-
Oct 14, 202572.6173.1072.3972.3971.43-0.69%968
Oct 13, 202571.6273.0071.5772.8971.920.86%343