Xcel Energy Inc. (ETR:NRN)
Germany · Delayed Price · Currency is EUR 62.47
-0.23 (-0.37%)
At close: Dec 22, 2025
Xcel Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | -0.18% | - |
| Dec 18, 2025 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | 0.53% | - |
| Dec 17, 2025 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | -1.20% | - |
| Dec 16, 2025 | 63.35 | 63.35 | 63.24 | 63.24 | 63.24 | -1.16% | 69 |
| Dec 15, 2025 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | -0.45% | - |
| Dec 12, 2025 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | 0.12% | - |
| Dec 11, 2025 | 64.27 | 64.27 | 64.19 | 64.19 | 64.19 | -0.70% | 16 |
| Dec 10, 2025 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | -0.87% | - |
| Dec 9, 2025 | 65.12 | 65.21 | 65.12 | 65.21 | 65.21 | -0.88% | 5 |
| Dec 8, 2025 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | -1.13% | - |
| Dec 5, 2025 | 66.59 | 66.59 | 66.54 | 66.54 | 66.54 | -0.72% | 45 |
| Dec 4, 2025 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | -0.46% | - |
| Dec 3, 2025 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | -1.72% | - |
| Dec 2, 2025 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | -1.51% | - |
| Dec 1, 2025 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | -1.39% | - |
| Nov 28, 2025 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | 0.64% | - |
| Nov 27, 2025 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | 0.14% | - |
| Nov 26, 2025 | 70.41 | 70.41 | 69.99 | 69.99 | 69.99 | 0.68% | 1 |
| Nov 25, 2025 | 70.55 | 70.55 | 69.52 | 69.52 | 69.52 | 0.49% | 31 |
| Nov 24, 2025 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | -0.27% | - |
| Nov 21, 2025 | 69.00 | 70.37 | 69.00 | 69.37 | 69.37 | 0.01% | 231 |
| Nov 20, 2025 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | 0.54% | - |
| Nov 19, 2025 | 68.99 | 68.99 | 68.99 | 68.99 | 68.99 | -1.53% | - |
| Nov 18, 2025 | 70.62 | 70.62 | 70.06 | 70.06 | 70.06 | 0.14% | 133 |
| Nov 17, 2025 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | 1.13% | - |
| Nov 14, 2025 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | -0.36% | - |
| Nov 13, 2025 | 69.43 | 69.43 | 69.43 | 69.43 | 69.43 | 0.19% | - |
| Nov 12, 2025 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | -1.17% | - |
| Nov 11, 2025 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | 1.01% | - |
| Nov 10, 2025 | 70.51 | 70.51 | 69.42 | 69.42 | 69.42 | -0.89% | 1 |
| Nov 7, 2025 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | -0.85% | - |
| Nov 6, 2025 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | -0.46% | - |
| Nov 5, 2025 | 70.92 | 70.97 | 70.92 | 70.97 | 70.97 | 0.27% | 16 |
| Nov 4, 2025 | 70.73 | 70.78 | 70.73 | 70.78 | 70.78 | 1.17% | 1 |
| Nov 3, 2025 | 69.47 | 69.96 | 69.47 | 69.96 | 69.96 | -0.20% | 28 |
| Oct 31, 2025 | 70.58 | 70.58 | 70.10 | 70.10 | 70.10 | -0.67% | 7 |
| Oct 30, 2025 | 70.84 | 70.84 | 70.57 | 70.57 | 70.57 | 2.56% | 15 |
| Oct 29, 2025 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | 0.23% | - |
| Oct 28, 2025 | 68.58 | 68.65 | 68.58 | 68.65 | 68.65 | -0.69% | 71 |
| Oct 27, 2025 | 69.13 | 69.13 | 69.13 | 69.13 | 69.13 | -1.10% | - |
| Oct 24, 2025 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | 1.41% | - |
| Oct 23, 2025 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | -1.42% | - |
| Oct 22, 2025 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | 0.26% | - |
| Oct 21, 2025 | 69.78 | 69.78 | 69.74 | 69.74 | 69.74 | 0.63% | 11 |
| Oct 20, 2025 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | -0.04% | - |
| Oct 17, 2025 | 69.33 | 69.33 | 69.33 | 69.33 | 69.33 | -1.45% | - |
| Oct 16, 2025 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | 1.14% | - |
| Oct 15, 2025 | 69.77 | 69.77 | 69.56 | 69.56 | 69.56 | -0.46% | 10 |
| Oct 14, 2025 | 69.98 | 69.98 | 69.88 | 69.88 | 69.88 | 0.09% | 131 |
| Oct 13, 2025 | 69.68 | 69.82 | 69.68 | 69.82 | 69.82 | -1.15% | 15 |