Xcel Energy Inc. (BIT:1XEL)
Italy · Delayed Price · Currency is EUR 68.50
-1.50 (-2.14%)
At close: May 6, 2026
BIT:1XEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -2.14% | - |
| May 5, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| May 4, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.72% | - |
| Apr 30, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 2.96% | - |
| Apr 29, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -1.46% | 12 |
| Apr 28, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 1.48% | - |
| Apr 27, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -0.74% | - |
| Apr 24, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Apr 23, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 3.82% | - |
| Apr 22, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -2.24% | - |
| Apr 21, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -3.60% | - |
| Apr 20, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 2.21% | - |
| Apr 17, 2026 | 70.00 | 70.00 | 70.00 | 68.00 | 68.00 | -0.73% | 1 |
| Apr 16, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 2.24% | - |
| Apr 15, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.74% | - |
| Apr 14, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -2.88% | - |
| Apr 13, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -1.42% | - |
| Apr 10, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -0.70% | - |
| Apr 9, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 2.90% | - |
| Apr 8, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.72% | - |
| Apr 7, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -0.46% | - |
| Apr 2, 2026 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | 2.00% | - |
| Apr 1, 2026 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | 3.32% | - |
| Mar 31, 2026 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | -4.64% | - |
| Mar 30, 2026 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | 1.39% | - |
| Mar 27, 2026 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | -1.45% | - |
| Mar 26, 2026 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | 2.75% | - |
| Mar 25, 2026 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | -2.41% | - |
| Mar 24, 2026 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | 7.35% | - |
| Mar 23, 2026 | 64.59 | 64.59 | 64.59 | 64.59 | 64.59 | -4.23% | - |
| Mar 20, 2026 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | -4.14% | - |
| Mar 19, 2026 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | -2.24% | - |
| Mar 18, 2026 | 71.96 | 71.96 | 71.96 | 71.96 | 71.96 | -1.61% | - |
| Mar 17, 2026 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | 6.12% | - |
| Mar 16, 2026 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | -3.62% | - |
| Mar 13, 2026 | 71.51 | 71.51 | 71.51 | 71.51 | 71.51 | 1.65% | - |
| Mar 12, 2026 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | -0.16% | - |
| Mar 11, 2026 | 70.46 | 70.46 | 70.46 | 70.46 | 69.95 | -0.18% | - |
| Mar 10, 2026 | 70.59 | 70.59 | 70.59 | 70.59 | 70.08 | -0.11% | - |
| Mar 9, 2026 | 70.67 | 70.67 | 70.67 | 70.67 | 70.16 | 0.16% | - |
| Mar 6, 2026 | 70.43 | 70.43 | 70.43 | 70.56 | 70.05 | -0.52% | 90 |
| Mar 5, 2026 | 70.93 | 70.93 | 70.93 | 70.93 | 70.41 | -0.24% | - |
| Mar 4, 2026 | 71.10 | 71.10 | 71.10 | 71.10 | 70.58 | - | - |
| Mar 3, 2026 | 71.10 | 71.10 | 71.10 | 71.10 | 70.58 | -0.99% | - |
| Mar 2, 2026 | 71.81 | 71.81 | 71.81 | 71.81 | 71.29 | 1.11% | - |
| Feb 27, 2026 | 71.02 | 71.02 | 71.02 | 71.02 | 70.50 | -0.20% | - |
| Feb 26, 2026 | 72.14 | 72.14 | 72.14 | 71.16 | 70.64 | 3.25% | 90 |
| Feb 25, 2026 | 68.92 | 68.92 | 68.92 | 68.92 | 68.42 | -2.48% | - |
| Feb 24, 2026 | 71.02 | 71.02 | 71.02 | 70.67 | 70.16 | 0.60% | 44 |
| Feb 23, 2026 | 70.31 | 70.31 | 70.31 | 70.25 | 69.74 | 1.83% | 13 |