NextEra Energy, Inc. (VIE:NEE)
Austria
· Delayed Price · Currency is EUR 72.25
+0.13 (0.18%)
At close: Dec 5, 2025
NextEra Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 73.12 | 73.12 | 72.12 | 72.12 | 72.12 | -1.64% | 2 |
| Dec 3, 2025 | 72.78 | 73.32 | 72.77 | 73.32 | 73.32 | 0.41% | - |
| Dec 2, 2025 | 72.78 | 73.22 | 72.78 | 73.02 | 73.02 | -0.30% | - |
| Dec 1, 2025 | 74.45 | 74.45 | 73.24 | 73.24 | 73.24 | -1.65% | - |
| Nov 28, 2025 | 74.67 | 74.67 | 73.82 | 74.47 | 74.47 | 0.19% | - |
| Nov 27, 2025 | 73.81 | 74.35 | 73.81 | 74.33 | 74.33 | 1.41% | - |
| Nov 26, 2025 | 73.52 | 73.79 | 73.30 | 73.30 | 73.30 | - | - |
| Nov 25, 2025 | 73.07 | 73.38 | 73.02 | 73.30 | 73.30 | 0.98% | - |
| Nov 24, 2025 | 72.75 | 72.75 | 72.27 | 72.59 | 72.59 | 1.11% | - |
| Nov 21, 2025 | 71.96 | 73.31 | 71.79 | 71.79 | 71.79 | -2.14% | - |
| Nov 19, 2025 | 73.28 | 73.71 | 73.28 | 73.36 | 72.87 | -1.21% | - |
| Nov 18, 2025 | 73.72 | 74.34 | 73.69 | 74.26 | 73.76 | 1.41% | - |
| Nov 17, 2025 | 72.56 | 73.23 | 72.23 | 73.23 | 72.74 | 1.43% | - |
| Nov 14, 2025 | 72.07 | 72.26 | 71.34 | 72.20 | 71.72 | -0.76% | - |
| Nov 13, 2025 | 74.19 | 74.19 | 72.75 | 72.75 | 72.26 | -0.98% | - |
| Nov 12, 2025 | 74.15 | 74.36 | 73.47 | 73.47 | 72.98 | -0.39% | - |
| Nov 11, 2025 | 73.29 | 73.76 | 73.29 | 73.76 | 73.27 | 1.58% | - |
| Nov 10, 2025 | 72.94 | 72.99 | 72.61 | 72.61 | 72.12 | 1.77% | - |
| Nov 7, 2025 | 71.07 | 71.35 | 70.60 | 71.35 | 70.87 | -0.67% | - |
| Nov 6, 2025 | 71.21 | 71.83 | 71.21 | 71.83 | 71.35 | 0.27% | - |
| Nov 5, 2025 | 71.16 | 71.64 | 70.99 | 71.64 | 71.16 | 0.75% | - |
| Nov 4, 2025 | 70.41 | 71.11 | 70.40 | 71.11 | 70.63 | 0.48% | - |
| Nov 3, 2025 | 70.63 | 70.85 | 70.46 | 70.77 | 70.30 | 0.24% | - |
| Oct 31, 2025 | 70.63 | 71.06 | 70.56 | 70.60 | 70.13 | -0.49% | - |
| Oct 30, 2025 | 70.40 | 71.00 | 70.36 | 70.95 | 70.48 | 0.28% | - |
| Oct 29, 2025 | 72.65 | 72.65 | 70.75 | 70.75 | 70.28 | -0.97% | 21 |
| Oct 28, 2025 | 76.64 | 76.64 | 71.44 | 71.44 | 70.96 | -1.45% | 90 |
| Oct 27, 2025 | 72.81 | 72.95 | 72.30 | 72.49 | 72.00 | 0.01% | 105 |
| Oct 24, 2025 | 71.63 | 72.48 | 71.63 | 72.48 | 71.99 | 1.70% | - |
| Oct 23, 2025 | 71.68 | 71.68 | 70.59 | 71.27 | 70.79 | -0.36% | - |
| Oct 22, 2025 | 72.38 | 72.53 | 71.53 | 71.53 | 71.05 | -0.97% | 20 |
| Oct 21, 2025 | 73.00 | 73.13 | 72.23 | 72.23 | 71.75 | -0.56% | 25 |
| Oct 20, 2025 | 72.87 | 72.87 | 72.64 | 72.64 | 72.15 | 0.21% | - |
| Oct 17, 2025 | 72.45 | 73.28 | 72.38 | 72.49 | 72.00 | -1.48% | - |
| Oct 16, 2025 | 74.00 | 74.00 | 73.58 | 73.58 | 73.09 | -0.26% | - |
| Oct 15, 2025 | 72.88 | 73.77 | 72.76 | 73.77 | 73.28 | 1.81% | - |
| Oct 14, 2025 | 73.02 | 73.24 | 72.46 | 72.46 | 71.98 | -0.26% | - |
| Oct 13, 2025 | 72.20 | 72.65 | 71.75 | 72.65 | 72.16 | 0.07% | - |
| Oct 10, 2025 | 72.34 | 72.60 | 72.00 | 72.60 | 72.11 | 0.08% | 30 |
| Oct 9, 2025 | 72.36 | 72.76 | 72.36 | 72.54 | 72.05 | 1.03% | - |
| Oct 8, 2025 | 71.77 | 71.91 | 71.77 | 71.80 | 71.32 | -0.10% | - |
| Oct 7, 2025 | 70.72 | 71.87 | 70.72 | 71.87 | 71.39 | 2.73% | - |
| Oct 6, 2025 | 68.67 | 69.96 | 68.67 | 69.96 | 69.49 | 1.45% | - |
| Oct 3, 2025 | 66.91 | 68.96 | 66.64 | 68.96 | 68.50 | 3.33% | - |
| Oct 2, 2025 | 67.09 | 67.09 | 66.74 | 66.74 | 66.29 | 1.18% | - |
| Oct 1, 2025 | 63.75 | 65.96 | 63.75 | 65.96 | 65.52 | 2.76% | - |
| Sep 30, 2025 | 64.84 | 65.09 | 64.19 | 64.19 | 63.76 | -0.82% | 29 |
| Sep 29, 2025 | 64.70 | 64.94 | 64.68 | 64.72 | 64.29 | 0.08% | - |
| Sep 26, 2025 | 64.13 | 64.67 | 63.93 | 64.67 | 64.24 | 1.75% | - |
| Sep 25, 2025 | 62.76 | 63.56 | 62.76 | 63.56 | 63.13 | 2.01% | - |
| Sep 24, 2025 | 61.60 | 62.31 | 61.50 | 62.31 | 61.89 | 1.80% | - |
| Sep 23, 2025 | 61.41 | 61.52 | 61.14 | 61.21 | 60.80 | -0.02% | - |
| Sep 22, 2025 | 60.39 | 61.22 | 60.35 | 61.22 | 60.81 | 1.75% | - |
| Sep 19, 2025 | 60.32 | 60.42 | 60.17 | 60.17 | 59.77 | 0.84% | - |
| Sep 18, 2025 | 59.62 | 59.85 | 59.02 | 59.67 | 59.27 | -0.15% | - |
| Sep 17, 2025 | 59.17 | 59.76 | 59.17 | 59.76 | 59.36 | 0.10% | - |
| Sep 16, 2025 | 60.70 | 60.85 | 59.70 | 59.70 | 59.30 | -1.83% | - |
| Sep 15, 2025 | 61.29 | 61.31 | 60.81 | 60.81 | 60.40 | -1.25% | - |
| Sep 12, 2025 | 60.69 | 61.58 | 60.60 | 61.58 | 61.17 | 1.47% | - |
| Sep 11, 2025 | 60.86 | 61.02 | 60.68 | 60.69 | 60.28 | 0.55% | - |
| Sep 10, 2025 | 60.10 | 60.36 | 59.81 | 60.36 | 59.96 | 1.33% | 10 |
| Sep 9, 2025 | 59.29 | 59.75 | 59.29 | 59.57 | 59.17 | 0.05% | - |
| Sep 8, 2025 | 60.60 | 60.73 | 59.49 | 59.54 | 59.14 | -1.51% | 40 |
| Sep 5, 2025 | 60.78 | 60.84 | 60.45 | 60.45 | 60.05 | -1.29% | - |
| Sep 4, 2025 | 61.88 | 61.88 | 61.24 | 61.24 | 60.83 | -0.78% | - |
| Sep 3, 2025 | 62.37 | 62.64 | 61.72 | 61.72 | 61.31 | 0.19% | - |
| Sep 2, 2025 | 61.87 | 62.03 | 61.60 | 61.60 | 61.19 | -0.08% | - |
| Sep 1, 2025 | 61.60 | 61.66 | 61.60 | 61.65 | 61.24 | 0.06% | - |
| Aug 29, 2025 | 61.72 | 62.10 | 61.61 | 61.61 | 61.20 | -1.55% | - |
| Aug 28, 2025 | 62.99 | 63.17 | 62.58 | 62.58 | 62.16 | -2.58% | - |
| Aug 26, 2025 | 64.69 | 64.88 | 64.24 | 64.24 | 63.33 | -0.29% | - |
| Aug 25, 2025 | 65.30 | 65.30 | 64.43 | 64.43 | 63.51 | -1.33% | 30 |
| Aug 22, 2025 | 65.63 | 65.93 | 65.30 | 65.30 | 64.37 | -0.81% | - |
| Aug 21, 2025 | 65.65 | 65.83 | 65.39 | 65.83 | 64.89 | 0.98% | - |
| Aug 20, 2025 | 65.56 | 65.92 | 65.19 | 65.19 | 64.26 | 0.43% | - |
| Aug 19, 2025 | 64.66 | 64.94 | 64.64 | 64.91 | 63.99 | -0.14% | - |
| Aug 18, 2025 | 64.44 | 65.09 | 64.44 | 65.00 | 64.07 | 4.70% | - |
| Aug 15, 2025 | 62.05 | 62.08 | 61.73 | 62.08 | 61.20 | 0.88% | - |
| Aug 14, 2025 | 61.82 | 61.88 | 61.54 | 61.54 | 60.66 | 0.79% | - |
| Aug 13, 2025 | 61.62 | 61.62 | 61.06 | 61.06 | 60.19 | -0.36% | - |
| Aug 12, 2025 | 62.41 | 62.70 | 61.28 | 61.28 | 60.41 | -1.27% | - |
| Aug 11, 2025 | 62.34 | 62.58 | 62.07 | 62.07 | 61.19 | -0.29% | - |
| Aug 8, 2025 | 62.57 | 62.57 | 62.25 | 62.25 | 61.36 | 0.55% | - |
| Aug 7, 2025 | 60.59 | 61.91 | 60.59 | 61.91 | 61.03 | 1.16% | - |
| Aug 6, 2025 | 61.84 | 61.84 | 61.20 | 61.20 | 60.33 | 0.05% | - |
| Aug 5, 2025 | 61.25 | 61.25 | 61.08 | 61.17 | 60.30 | 0.36% | - |
| Aug 4, 2025 | 60.77 | 61.03 | 60.77 | 60.95 | 60.08 | -0.81% | - |
| Aug 1, 2025 | 62.42 | 62.42 | 61.45 | 61.45 | 60.58 | -0.11% | - |
| Jul 31, 2025 | 61.71 | 61.71 | 61.39 | 61.52 | 60.64 | -1.43% | - |
| Jul 30, 2025 | 62.45 | 62.75 | 62.41 | 62.41 | 61.52 | -0.18% | - |
| Jul 29, 2025 | 61.89 | 62.52 | 61.65 | 62.52 | 61.63 | 2.06% | - |
| Jul 28, 2025 | 61.60 | 62.11 | 61.26 | 61.26 | 60.39 | 0.28% | - |
| Jul 25, 2025 | 61.29 | 61.69 | 61.09 | 61.09 | 60.22 | -0.28% | - |
| Jul 24, 2025 | 62.33 | 62.50 | 61.26 | 61.26 | 60.39 | -1.80% | - |
| Jul 23, 2025 | 65.84 | 66.38 | 62.38 | 62.38 | 61.49 | -4.88% | - |
| Jul 22, 2025 | 65.27 | 65.58 | 64.81 | 65.58 | 64.65 | -0.12% | - |
| Jul 21, 2025 | 65.56 | 65.66 | 65.41 | 65.66 | 64.73 | 0.51% | - |
| Jul 18, 2025 | 64.74 | 65.33 | 64.46 | 65.33 | 64.40 | 1.19% | - |
| Jul 17, 2025 | 64.86 | 64.86 | 64.28 | 64.56 | 63.64 | 1.32% | - |
| Jul 16, 2025 | 64.00 | 64.71 | 63.72 | 63.72 | 62.81 | -0.56% | - |