Skip to main content
NextEra Energy, Inc. (FRA:FP3)
Germany flag Germany · Delayed Price · Currency is EUR
82.30
+1.03 (1.27%)
Last updated: Apr 28, 2026, 7:37 PM CET

NextEra Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202680.8982.3380.8982.3082.301.27%778
Apr 27, 202681.0682.2180.8681.2781.27-0.27%308
Apr 24, 202682.6383.0181.4981.4981.49-1.00%391
Apr 23, 202677.7882.4677.7882.3182.315.53%2,337
Apr 22, 202677.7278.1977.7278.0078.000.72%1,179
Apr 21, 202678.1078.6677.4477.4477.44-1.58%1,602
Apr 20, 202678.2778.7477.9078.6878.682.64%760
Apr 17, 202677.7077.9776.6676.6676.66-0.70%970
Apr 16, 202677.1377.6377.1377.2077.200.40%639
Apr 15, 202677.3377.3476.5576.8976.89-0.74%1,894
Apr 14, 202678.0078.9677.4077.4677.46-0.95%1,403
Apr 13, 202680.2381.0378.2078.2078.20-3.27%2,013
Apr 10, 202680.9381.0480.4380.8480.84-0.25%1,824
Apr 9, 202680.5382.0980.4681.0481.041.66%532
Apr 8, 202680.2781.4479.7279.7279.72-1.19%2,210
Apr 7, 202680.2980.6879.9980.6880.680.27%988
Apr 2, 202679.9180.4679.8080.4680.460.98%362
Apr 1, 202680.7980.7979.6879.6879.68-0.69%648
Mar 31, 202680.4981.0479.4780.2380.23-0.66%1,014
Mar 30, 202679.2780.9579.2780.7680.761.13%804
Mar 27, 202679.0979.9478.8179.8679.861.22%1,088
Mar 26, 202678.5179.4178.4678.9078.90-0.77%459
Mar 25, 202679.2279.8579.2179.5179.510.01%815
Mar 24, 202677.4579.7677.4579.5079.502.19%1,375
Mar 23, 202677.6578.4076.8477.8077.800.58%6,956
Mar 20, 202679.7780.1477.3577.3577.35-3.43%520
Mar 19, 202679.1480.1078.5080.1080.100.67%1,702
Mar 18, 202680.1880.9079.5779.5779.57-0.75%781
Mar 17, 202680.4280.9180.0080.1780.17-0.47%2,413
Mar 16, 202681.2381.8980.2580.5580.55-0.58%1,095
Mar 13, 202679.7781.3279.7781.0281.021.04%1,368
Mar 12, 202678.7280.1978.7280.1980.190.65%960
Mar 11, 202678.6779.6778.5579.6779.671.32%639
Mar 10, 202679.1179.5778.6378.6378.63-0.06%518
Mar 9, 202678.6678.8177.9978.6878.68-0.01%1,776
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