NextEra Energy, Inc. (BIT:1NEE)
Italy · Delayed Price · Currency is EUR 63.00
+1.07 (1.73%)
Last updated: Aug 8, 2025
NextEra Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 62.30 | 62.76 | 61.17 | 61.17 | - | -1.35% | 110 |
| Aug 11, 2025 | 62.30 | 62.30 | 62.01 | 62.01 | - | -0.32% | 5 |
| Aug 8, 2025 | 63.00 | 63.00 | 62.21 | 62.21 | - | 0.45% | 20 |
| Aug 7, 2025 | 61.00 | 61.93 | 61.00 | 61.93 | - | 1.26% | 300 |
| Aug 6, 2025 | 61.16 | 61.16 | 61.16 | 61.16 | - | -1.10% | - |
| Aug 5, 2025 | 61.84 | 61.84 | 61.84 | 61.84 | - | 1.46% | - |
| Aug 4, 2025 | 60.95 | 60.95 | 60.95 | 60.95 | - | -0.81% | - |
| Aug 1, 2025 | 61.45 | 61.45 | 61.45 | 61.45 | - | -0.05% | - |
| Jul 31, 2025 | 61.97 | 61.97 | 61.48 | 61.48 | - | -1.35% | 44 |
| Jul 30, 2025 | 62.39 | 62.39 | 62.32 | 62.32 | - | -0.34% | 100 |
| Jul 29, 2025 | 62.53 | 62.53 | 62.53 | 62.53 | - | 2.01% | - |
| Jul 28, 2025 | 62.01 | 62.01 | 61.30 | 61.30 | - | 0.61% | 35 |
| Jul 25, 2025 | 61.44 | 61.44 | 60.93 | 60.93 | - | -0.54% | 6 |
| Jul 24, 2025 | 65.00 | 65.00 | 61.26 | 61.26 | - | -1.80% | 140 |
| Jul 23, 2025 | 62.38 | 62.38 | 62.38 | 62.38 | - | -4.78% | - |
| Jul 22, 2025 | 65.37 | 65.51 | 65.37 | 65.51 | - | -0.29% | 60 |
| Jul 21, 2025 | 65.70 | 65.70 | 65.70 | 65.70 | - | 0.69% | - |
| Jul 18, 2025 | 64.80 | 65.25 | 64.75 | 65.25 | - | 1.13% | 74 |
| Jul 17, 2025 | 64.52 | 64.52 | 64.52 | 64.52 | - | 1.02% | - |
| Jul 16, 2025 | 64.90 | 64.90 | 63.87 | 63.87 | - | -0.27% | 16 |
| Jul 15, 2025 | 64.59 | 64.59 | 64.04 | 64.04 | - | 0.02% | 220 |
| Jul 14, 2025 | 64.46 | 64.46 | 64.03 | 64.03 | - | 1.57% | 4 |
| Jul 11, 2025 | 63.04 | 63.04 | 63.04 | 63.04 | - | -0.97% | - |
| Jul 10, 2025 | 62.68 | 63.66 | 62.68 | 63.66 | - | 1.61% | 220 |
| Jul 9, 2025 | 61.93 | 62.65 | 61.93 | 62.65 | - | 1.18% | 150 |
| Jul 8, 2025 | 61.92 | 61.92 | 61.92 | 61.92 | - | -2.07% | - |
| Jul 7, 2025 | 63.23 | 63.23 | 63.23 | 63.23 | - | 1.12% | - |
| Jul 4, 2025 | 62.53 | 62.53 | 62.53 | 62.53 | - | -1.37% | - |
| Jul 3, 2025 | 61.84 | 63.44 | 61.84 | 63.40 | - | 1.86% | 245 |
| Jul 2, 2025 | 62.40 | 62.40 | 61.82 | 62.24 | - | 3.92% | 60 |
| Jul 1, 2025 | 58.00 | 59.89 | 58.00 | 59.89 | - | 3.78% | 50 |
| Jun 30, 2025 | 60.11 | 60.11 | 57.48 | 57.71 | - | -4.75% | 281 |
| Jun 27, 2025 | 60.59 | 60.59 | 60.59 | 60.59 | - | 0.31% | - |
| Jun 26, 2025 | 61.48 | 61.48 | 60.40 | 60.40 | - | -0.30% | 45 |
| Jun 25, 2025 | 60.58 | 60.58 | 60.58 | 60.58 | - | -1.24% | - |
| Jun 24, 2025 | 61.34 | 61.34 | 61.34 | 61.34 | - | 0.21% | - |
| Jun 23, 2025 | 62.50 | 62.50 | 61.21 | 61.21 | - | -2.45% | 16 |
| Jun 20, 2025 | 62.75 | 62.75 | 62.75 | 62.75 | - | 0.37% | - |
| Jun 19, 2025 | 62.52 | 62.52 | 62.52 | 62.52 | - | 0.64% | - |
| Jun 18, 2025 | 62.12 | 62.12 | 62.12 | 62.12 | - | -1.82% | - |
| Jun 17, 2025 | 63.27 | 63.27 | 63.27 | 63.27 | - | -1.53% | - |
| Jun 16, 2025 | 64.25 | 64.25 | 64.25 | 64.25 | - | 0.59% | - |
| Jun 13, 2025 | 64.17 | 64.17 | 63.75 | 63.87 | - | 0.63% | 21 |
| Jun 12, 2025 | 63.47 | 63.47 | 63.47 | 63.47 | - | -0.27% | - |
| Jun 11, 2025 | 63.64 | 63.64 | 63.64 | 63.64 | - | -0.19% | - |
| Jun 10, 2025 | 63.46 | 63.76 | 63.46 | 63.76 | - | 1.22% | 120 |
| Jun 9, 2025 | 62.99 | 62.99 | 62.99 | 62.99 | - | -0.28% | - |
| Jun 6, 2025 | 63.17 | 63.17 | 63.17 | 63.17 | - | 3.12% | - |
| Jun 5, 2025 | 59.31 | 61.26 | 59.31 | 61.26 | - | -1.05% | 20 |
| Jun 4, 2025 | 62.61 | 62.61 | 61.52 | 61.91 | - | -0.24% | 145 |