NextEra Energy, Inc. (VIE:NEE)
Austria
· Delayed Price · Currency is EUR 82.30
+1.20 (1.48%)
At close: Apr 28, 2026
NextEra Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 81.01 | 81.86 | 81.01 | 81.86 | - | 0.94% | - |
| Apr 27, 2026 | 81.04 | 82.07 | 81.04 | 81.10 | 81.10 | -0.45% | - |
| Apr 24, 2026 | 82.53 | 82.75 | 81.47 | 81.47 | 81.47 | -0.04% | - |
| Apr 23, 2026 | 77.43 | 81.50 | 77.43 | 81.50 | 81.50 | 4.54% | 124 |
| Apr 22, 2026 | 78.08 | 78.10 | 77.93 | 77.96 | 77.96 | 0.81% | - |
| Apr 21, 2026 | 78.22 | 78.54 | 77.33 | 77.33 | 77.33 | -1.77% | - |
| Apr 20, 2026 | 77.76 | 78.72 | 77.76 | 78.72 | 78.72 | 2.61% | - |
| Apr 17, 2026 | 78.00 | 78.08 | 76.72 | 76.72 | 76.72 | -0.58% | - |
| Apr 16, 2026 | 77.42 | 77.54 | 77.08 | 77.17 | 77.17 | 0.44% | - |
| Apr 15, 2026 | 77.61 | 77.61 | 76.62 | 76.83 | 76.83 | -1.09% | - |
| Apr 14, 2026 | 78.52 | 78.85 | 77.55 | 77.68 | 77.68 | -1.63% | 124 |
| Apr 13, 2026 | 80.39 | 80.80 | 78.97 | 78.97 | 78.97 | -2.07% | - |
| Apr 10, 2026 | 80.84 | 80.84 | 80.49 | 80.64 | 80.64 | -1.49% | - |
| Apr 9, 2026 | 80.58 | 81.86 | 80.50 | 81.86 | 81.86 | 2.25% | - |
| Apr 8, 2026 | 81.07 | 81.25 | 79.58 | 80.06 | 80.06 | -0.56% | 26 |
| Apr 7, 2026 | 80.20 | 80.51 | 80.13 | 80.51 | 80.51 | -0.32% | - |
| Apr 2, 2026 | 79.74 | 80.77 | 79.74 | 80.77 | 80.77 | 1.34% | - |
| Apr 1, 2026 | 80.33 | 80.33 | 79.70 | 79.70 | 79.70 | 0.31% | - |
| Mar 31, 2026 | 80.77 | 80.87 | 79.45 | 79.45 | 79.45 | -1.70% | - |
| Mar 30, 2026 | 79.46 | 80.85 | 79.46 | 80.82 | 80.82 | 1.13% | - |
| Mar 27, 2026 | 79.40 | 79.92 | 78.89 | 79.92 | 79.92 | 1.00% | - |
| Mar 26, 2026 | 78.62 | 79.45 | 78.47 | 79.13 | 79.13 | -0.34% | - |
| Mar 25, 2026 | 79.46 | 79.71 | 79.08 | 79.40 | 79.40 | -0.40% | - |
| Mar 24, 2026 | 77.90 | 79.72 | 77.78 | 79.72 | 79.72 | 1.94% | - |
| Mar 23, 2026 | 77.26 | 78.20 | 77.26 | 78.20 | 78.20 | -0.46% | - |
| Mar 20, 2026 | 79.92 | 79.92 | 78.56 | 78.56 | 78.56 | -0.28% | - |
| Mar 19, 2026 | 79.41 | 79.41 | 78.78 | 78.78 | 78.78 | -0.49% | - |
| Mar 18, 2026 | 80.57 | 80.57 | 79.17 | 79.17 | 79.17 | -1.73% | - |
| Mar 17, 2026 | 80.57 | 80.75 | 80.52 | 80.56 | 80.56 | - | - |
| Mar 16, 2026 | 81.47 | 81.47 | 80.56 | 80.56 | 80.56 | -0.60% | - |
| Mar 13, 2026 | 80.07 | 81.44 | 80.07 | 81.05 | 81.05 | 1.33% | - |
| Mar 12, 2026 | 79.15 | 79.99 | 79.15 | 79.99 | 79.99 | 0.95% | - |
| Mar 11, 2026 | 78.79 | 79.24 | 78.67 | 79.24 | 79.24 | 0.60% | - |
| Mar 10, 2026 | 78.65 | 79.26 | 78.44 | 78.77 | 78.77 | 0.15% | - |
| Mar 9, 2026 | 78.14 | 78.77 | 78.14 | 78.65 | 78.65 | 0.67% | - |
| Mar 6, 2026 | 78.64 | 78.64 | 78.13 | 78.13 | 78.13 | 0.03% | - |
| Mar 5, 2026 | 79.95 | 79.95 | 78.11 | 78.11 | 78.11 | -1.93% | - |
| Mar 4, 2026 | 79.55 | 79.78 | 79.50 | 79.65 | 79.65 | 1.50% | 20 |
| Mar 3, 2026 | 79.01 | 79.11 | 78.47 | 78.47 | 78.47 | -0.25% | - |
| Mar 2, 2026 | 78.65 | 80.10 | 78.65 | 78.67 | 78.67 | 0.09% | 30 |
| Feb 27, 2026 | 78.29 | 78.60 | 77.14 | 78.60 | 78.60 | -2.54% | - |
| Feb 25, 2026 | 81.61 | 81.61 | 80.65 | 80.65 | 80.12 | 0.10% | - |
| Feb 24, 2026 | 79.95 | 80.57 | 79.88 | 80.57 | 80.04 | 1.68% | - |
| Feb 23, 2026 | 78.07 | 79.24 | 78.02 | 79.24 | 78.72 | 1.27% | - |
| Feb 20, 2026 | 78.27 | 78.27 | 78.12 | 78.25 | 77.74 | 0.69% | - |
| Feb 19, 2026 | 77.31 | 77.71 | 77.31 | 77.71 | 77.20 | 0.32% | - |
| Feb 18, 2026 | 78.69 | 78.82 | 77.46 | 77.46 | 76.95 | -2.02% | - |
| Feb 17, 2026 | 79.73 | 80.29 | 79.06 | 79.06 | 78.54 | 0.01% | - |
| Feb 16, 2026 | 79.24 | 79.24 | 79.05 | 79.05 | 78.53 | -0.93% | - |
| Feb 13, 2026 | 77.80 | 79.79 | 77.12 | 79.79 | 79.27 | 2.03% | - |
| Feb 12, 2026 | 77.17 | 78.20 | 76.97 | 78.20 | 77.69 | 1.68% | - |
| Feb 11, 2026 | 76.37 | 77.04 | 76.37 | 76.91 | 76.41 | 0.91% | - |
| Feb 10, 2026 | 75.19 | 76.41 | 75.15 | 76.22 | 75.72 | 1.83% | - |
| Feb 9, 2026 | 75.89 | 75.90 | 74.85 | 74.85 | 74.36 | -0.08% | - |
| Feb 6, 2026 | 75.87 | 76.55 | 74.91 | 74.91 | 74.42 | 0.13% | 25 |
| Feb 5, 2026 | 76.24 | 76.97 | 74.81 | 74.81 | 74.32 | -1.03% | - |
| Feb 4, 2026 | 75.03 | 75.98 | 75.03 | 75.59 | 75.09 | 0.93% | - |
| Feb 3, 2026 | 73.38 | 74.89 | 73.38 | 74.89 | 74.40 | 1.34% | - |
| Feb 2, 2026 | 73.63 | 74.70 | 73.63 | 73.90 | 73.42 | 1.26% | - |
| Jan 30, 2026 | 73.65 | 73.97 | 72.98 | 72.98 | 72.50 | -0.92% | - |
| Jan 29, 2026 | 73.11 | 74.15 | 73.11 | 73.66 | 73.18 | 0.44% | - |
| Jan 28, 2026 | 72.81 | 73.34 | 72.64 | 73.34 | 72.86 | 0.31% | - |
| Jan 27, 2026 | 72.13 | 73.11 | 70.76 | 73.11 | 72.63 | 1.81% | - |
| Jan 26, 2026 | 72.12 | 72.12 | 71.59 | 71.81 | 71.34 | -0.35% | - |
| Jan 23, 2026 | 72.44 | 72.66 | 72.06 | 72.06 | 71.59 | -0.52% | - |
| Jan 22, 2026 | 71.90 | 72.44 | 71.90 | 72.44 | 71.97 | 0.77% | - |
| Jan 21, 2026 | 71.36 | 71.89 | 71.36 | 71.89 | 71.42 | 0.69% | - |
| Jan 20, 2026 | 70.76 | 71.40 | 70.60 | 71.40 | 70.93 | 0.31% | - |
| Jan 19, 2026 | 71.28 | 71.28 | 70.26 | 71.18 | 70.71 | -1.59% | 41 |
| Jan 16, 2026 | 71.94 | 72.33 | 71.13 | 72.33 | 71.86 | 2.18% | 5 |
| Jan 15, 2026 | 70.74 | 70.80 | 70.49 | 70.79 | 70.33 | 0.93% | 20 |
| Jan 14, 2026 | 70.02 | 70.14 | 70.02 | 70.14 | 69.68 | 1.23% | - |
| Jan 13, 2026 | 69.81 | 69.81 | 69.29 | 69.29 | 68.84 | 1.04% | 3 |
| Jan 12, 2026 | 68.59 | 68.68 | 68.56 | 68.58 | 68.13 | -0.44% | - |
| Jan 9, 2026 | 68.13 | 69.03 | 68.13 | 68.88 | 68.43 | 0.78% | - |
| Jan 8, 2026 | 67.21 | 68.35 | 67.21 | 68.35 | 67.90 | 0.59% | - |
| Jan 7, 2026 | 69.41 | 69.68 | 67.95 | 67.95 | 67.50 | -1.75% | - |
| Jan 6, 2026 | 69.35 | 69.57 | 69.16 | 69.16 | 68.71 | 1.86% | - |
| Jan 5, 2026 | 69.50 | 69.50 | 67.90 | 67.90 | 67.46 | -0.54% | - |
| Jan 2, 2026 | 69.24 | 69.24 | 68.27 | 68.27 | 67.82 | -0.48% | 50 |
| Dec 30, 2025 | 68.07 | 68.60 | 68.07 | 68.60 | 68.15 | -0.71% | - |
| Dec 29, 2025 | 68.07 | 69.09 | 68.07 | 69.09 | 68.64 | 1.71% | - |
| Dec 23, 2025 | 67.95 | 67.97 | 67.88 | 67.93 | 67.48 | 0.09% | - |
| Dec 22, 2025 | 68.23 | 68.23 | 67.04 | 67.87 | 67.43 | -1.68% | - |
| Dec 19, 2025 | 69.14 | 69.20 | 68.56 | 69.03 | 68.58 | 0.26% | - |
| Dec 18, 2025 | 68.82 | 68.98 | 68.59 | 68.85 | 68.40 | 0.48% | 8 |
| Dec 17, 2025 | 69.46 | 69.46 | 68.52 | 68.52 | 68.07 | 0.12% | - |
| Dec 16, 2025 | 69.27 | 69.38 | 68.44 | 68.44 | 67.99 | -0.23% | - |
| Dec 15, 2025 | 69.70 | 69.84 | 68.60 | 68.60 | 68.15 | -1.44% | - |
| Dec 12, 2025 | 69.24 | 70.04 | 69.24 | 69.60 | 69.14 | -0.24% | - |
| Dec 11, 2025 | 69.20 | 69.77 | 69.20 | 69.77 | 69.31 | 1.07% | - |
| Dec 10, 2025 | 68.59 | 69.03 | 68.46 | 69.03 | 68.58 | -0.30% | - |
| Dec 9, 2025 | 69.46 | 69.66 | 69.24 | 69.24 | 68.79 | -2.97% | - |
| Dec 8, 2025 | 71.29 | 72.97 | 71.12 | 71.36 | 70.89 | -1.23% | 310 |
| Dec 5, 2025 | 71.61 | 72.25 | 71.61 | 72.25 | 71.78 | 0.18% | - |
| Dec 4, 2025 | 73.12 | 73.12 | 72.12 | 72.12 | 71.65 | -1.64% | 2 |
| Dec 3, 2025 | 72.78 | 73.32 | 72.77 | 73.32 | 72.84 | 0.41% | - |
| Dec 2, 2025 | 72.78 | 73.22 | 72.78 | 73.02 | 72.54 | -0.30% | - |
| Dec 1, 2025 | 74.45 | 74.45 | 73.24 | 73.24 | 72.76 | -1.65% | - |
| Nov 28, 2025 | 74.67 | 74.67 | 73.82 | 74.47 | 73.98 | 0.19% | - |