Duke Energy Corporation (BIT:1DUK)
Italy · Delayed Price · Currency is EUR 107.72
-2.66 (-2.41%)
At close: Oct 31, 2025
Duke Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 108.04 | 108.04 | 107.72 | 107.72 | - | -2.41% | 118 |
| Oct 30, 2025 | 110.38 | 110.38 | 110.38 | 110.38 | - | - | - |
| Oct 29, 2025 | 110.38 | 110.38 | 110.38 | 110.38 | - | - | - |
| Oct 28, 2025 | 110.38 | 110.38 | 110.38 | 110.38 | - | - | - |
| Oct 27, 2025 | 110.38 | 110.38 | 110.38 | 110.38 | - | - | - |
| Oct 24, 2025 | 110.38 | 110.38 | 110.38 | 110.38 | - | - | - |
| Oct 23, 2025 | 110.38 | 110.38 | 110.38 | 110.38 | - | - | - |
| Oct 22, 2025 | 110.38 | 110.38 | 110.38 | 110.38 | - | - | - |
| Oct 21, 2025 | 110.38 | 110.38 | 110.38 | 110.38 | - | - | - |
| Oct 20, 2025 | 110.38 | 110.38 | 110.38 | 110.38 | - | - | - |
| Oct 17, 2025 | 110.38 | 110.38 | 110.38 | 110.38 | - | - | - |
| Oct 16, 2025 | 110.38 | 110.38 | 110.38 | 110.38 | - | - | - |
| Oct 15, 2025 | 110.26 | 110.38 | 110.26 | 110.38 | - | 1.19% | 19 |
| Oct 14, 2025 | 109.08 | 109.08 | 109.08 | 109.08 | - | - | - |
| Oct 13, 2025 | 109.08 | 109.08 | 109.08 | 109.08 | - | - | - |
| Oct 10, 2025 | 108.74 | 109.08 | 108.74 | 109.08 | - | 0.57% | 10 |
| Oct 9, 2025 | 107.82 | 108.46 | 107.82 | 108.46 | - | 2.73% | 56 |
| Oct 8, 2025 | 105.58 | 105.58 | 105.58 | 105.58 | - | - | - |
| Oct 7, 2025 | 105.58 | 105.58 | 105.58 | 105.58 | - | - | - |
| Oct 6, 2025 | 106.18 | 106.20 | 105.58 | 105.58 | - | 1.29% | 56 |
| Oct 3, 2025 | 104.24 | 104.24 | 104.24 | 104.24 | - | - | - |
| Oct 2, 2025 | 104.24 | 104.24 | 104.24 | 104.24 | - | - | - |
| Oct 1, 2025 | 104.24 | 104.24 | 104.24 | 104.24 | - | - | - |
| Sep 30, 2025 | 104.24 | 104.24 | 104.24 | 104.24 | - | - | - |
| Sep 29, 2025 | 103.70 | 104.24 | 103.70 | 104.24 | - | -0.99% | 97 |
| Sep 26, 2025 | 105.28 | 105.28 | 105.28 | 105.28 | - | - | - |
| Sep 25, 2025 | 105.78 | 105.78 | 105.28 | 105.28 | - | -0.38% | 97 |
| Sep 24, 2025 | 105.68 | 105.68 | 105.68 | 105.68 | - | - | - |
| Sep 23, 2025 | 105.68 | 105.68 | 105.68 | 105.68 | - | - | - |
| Sep 22, 2025 | 105.68 | 105.68 | 105.68 | 105.68 | - | - | - |
| Sep 19, 2025 | 105.68 | 105.68 | 105.68 | 105.68 | - | - | - |
| Sep 18, 2025 | 105.68 | 105.68 | 105.68 | 105.68 | - | - | - |
| Sep 17, 2025 | 105.68 | 105.68 | 105.68 | 105.68 | - | - | - |
| Sep 16, 2025 | 105.68 | 105.68 | 105.68 | 105.68 | - | - | - |
| Sep 15, 2025 | 105.68 | 105.68 | 105.68 | 105.68 | - | - | - |
| Sep 12, 2025 | 105.68 | 105.68 | 105.68 | 105.68 | - | - | - |
| Sep 11, 2025 | 105.68 | 105.68 | 105.68 | 105.68 | - | - | - |
| Sep 10, 2025 | 105.68 | 105.68 | 105.68 | 105.68 | - | - | - |
| Sep 9, 2025 | 105.68 | 105.68 | 105.68 | 105.68 | - | - | - |
| Sep 8, 2025 | 105.68 | 105.68 | 105.68 | 105.68 | - | - | - |
| Sep 5, 2025 | 105.68 | 105.68 | 105.68 | 105.68 | - | - | - |
| Sep 4, 2025 | 105.68 | 105.68 | 105.68 | 105.68 | - | - | - |
| Sep 3, 2025 | 105.68 | 105.68 | 105.68 | 105.68 | - | - | - |
| Sep 2, 2025 | 105.68 | 105.68 | 105.68 | 105.68 | - | - | - |
| Sep 1, 2025 | 105.68 | 105.68 | 105.68 | 105.68 | - | - | - |
| Aug 29, 2025 | 105.68 | 105.68 | 105.68 | 105.68 | - | - | - |
| Aug 28, 2025 | 105.68 | 105.68 | 105.68 | 105.68 | - | - | - |
| Aug 27, 2025 | 105.68 | 105.68 | 105.68 | 105.68 | - | - | - |
| Aug 26, 2025 | 105.68 | 105.68 | 105.68 | 105.68 | - | - | - |
| Aug 25, 2025 | 107.66 | 107.66 | 105.68 | 105.68 | - | 1.11% | 3 |