NextEra Energy, Inc. (FRA:FP3)
Germany · Delayed Price · Currency is EUR 71.78
+0.43 (0.60%)
Last updated: Oct 23, 2025, 12:17 PM CET
NextEra Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 72.22 | 72.61 | 71.35 | 71.35 | 71.35 | -0.90% | 651 |
| Oct 21, 2025 | 72.85 | 73.03 | 72.00 | 72.00 | 72.00 | -1.21% | 1,894 |
| Oct 20, 2025 | 72.85 | 73.00 | 72.56 | 72.88 | 72.88 | 0.66% | 376 |
| Oct 17, 2025 | 72.00 | 72.79 | 72.00 | 72.40 | 72.40 | -0.75% | 155 |
| Oct 16, 2025 | 73.63 | 74.00 | 72.95 | 72.95 | 72.95 | 0.36% | 803 |
| Oct 15, 2025 | 72.69 | 72.69 | 72.69 | 72.69 | 72.69 | 0.41% | 968 |
| Oct 14, 2025 | 72.61 | 73.10 | 72.39 | 72.39 | 72.39 | -0.69% | 968 |
| Oct 13, 2025 | 71.62 | 73.00 | 71.57 | 72.89 | 72.89 | 0.86% | 343 |
| Oct 10, 2025 | 72.25 | 72.39 | 72.11 | 72.27 | 72.27 | -0.37% | 218 |
| Oct 9, 2025 | 72.19 | 72.67 | 72.05 | 72.54 | 72.54 | -0.01% | 435 |
| Oct 8, 2025 | 71.53 | 72.55 | 71.53 | 72.55 | 72.55 | 1.43% | 197 |
| Oct 7, 2025 | 70.37 | 72.21 | 70.37 | 71.53 | 71.53 | 2.30% | 4,005 |
| Oct 6, 2025 | 68.49 | 69.94 | 68.49 | 69.92 | 69.92 | 1.26% | 491 |
| Oct 3, 2025 | 66.72 | 69.05 | 66.72 | 69.05 | 69.05 | 3.46% | 493 |
| Oct 2, 2025 | 66.91 | 67.27 | 66.34 | 66.74 | 66.74 | 4.31% | 959 |
| Oct 1, 2025 | 63.94 | 64.16 | 63.70 | 63.98 | 63.98 | -0.56% | 222 |
| Sep 30, 2025 | 64.61 | 64.87 | 64.34 | 64.34 | 64.34 | -1.02% | 440 |
| Sep 29, 2025 | 64.63 | 65.00 | 64.53 | 65.00 | 65.00 | 0.79% | 1,126 |
| Sep 26, 2025 | 63.93 | 64.64 | 63.93 | 64.49 | 64.49 | 1.02% | 250 |
| Sep 25, 2025 | 62.82 | 63.94 | 62.64 | 63.84 | 63.84 | 3.35% | 6,732 |
| Sep 24, 2025 | 61.39 | 61.77 | 61.39 | 61.77 | 61.77 | 1.21% | 4,138 |
| Sep 23, 2025 | 61.23 | 61.63 | 61.03 | 61.03 | 61.03 | -0.34% | 402 |
| Sep 22, 2025 | 60.50 | 61.56 | 60.21 | 61.24 | 61.24 | 1.22% | 192 |
| Sep 19, 2025 | 60.14 | 60.50 | 60.14 | 60.50 | 60.50 | 1.99% | 273 |
| Sep 18, 2025 | 59.66 | 59.78 | 59.32 | 59.32 | 59.32 | -0.64% | 357 |
| Sep 17, 2025 | 58.90 | 59.70 | 58.90 | 59.70 | 59.70 | -0.28% | 656 |
| Sep 16, 2025 | 60.72 | 60.97 | 59.78 | 59.87 | 59.87 | -1.79% | 180 |
| Sep 15, 2025 | 60.97 | 61.40 | 60.96 | 60.96 | 60.96 | 0.49% | 3,035 |
| Sep 12, 2025 | 60.66 | 60.66 | 60.66 | 60.66 | 60.66 | 0.02% | 581 |
| Sep 11, 2025 | 60.99 | 61.16 | 60.65 | 60.65 | 60.65 | 0.41% | 581 |
| Sep 10, 2025 | 59.72 | 60.40 | 59.72 | 60.40 | 60.40 | 1.38% | 925 |
| Sep 9, 2025 | 59.22 | 59.83 | 59.17 | 59.58 | 59.58 | 0.42% | 704 |
| Sep 8, 2025 | 60.45 | 61.05 | 59.31 | 59.33 | 59.33 | -1.67% | 1,306 |
| Sep 5, 2025 | 60.58 | 60.86 | 60.00 | 60.34 | 60.34 | -0.26% | 689 |
| Sep 4, 2025 | 61.31 | 61.62 | 60.50 | 60.50 | 60.50 | -3.37% | 429 |
| Sep 3, 2025 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | 1.39% | 97 |
| Sep 2, 2025 | 61.68 | 62.00 | 61.65 | 61.75 | 61.75 | 0.23% | 356 |
| Sep 1, 2025 | 61.40 | 61.61 | 61.40 | 61.61 | 61.61 | -0.44% | 322 |
| Aug 29, 2025 | 61.78 | 61.88 | 61.69 | 61.88 | 61.88 | -1.06% | 50 |
| Aug 28, 2025 | 62.83 | 63.23 | 62.54 | 62.54 | 62.54 | -2.28% | 174 |
| Aug 27, 2025 | 64.34 | 64.88 | 64.00 | 64.00 | 63.51 | - | - |
| Aug 26, 2025 | 64.64 | 65.00 | 64.00 | 64.00 | 63.51 | -1.55% | 3,334 |
| Aug 25, 2025 | 65.02 | 65.02 | 65.01 | 65.01 | 64.52 | 0.02% | 21,958 |
| Aug 22, 2025 | 65.94 | 65.94 | 65.00 | 65.00 | 64.51 | -1.59% | 6,376 |
| Aug 21, 2025 | 65.41 | 66.05 | 65.37 | 66.05 | 65.55 | 1.09% | 3,023 |
| Aug 20, 2025 | 65.38 | 65.89 | 65.34 | 65.34 | 64.84 | 0.14% | 4,495 |
| Aug 19, 2025 | 64.82 | 65.25 | 64.52 | 65.25 | 64.75 | 0.65% | 9,852 |
| Aug 18, 2025 | 64.68 | 64.83 | 64.52 | 64.83 | 64.34 | -0.26% | 11,407 |
| Aug 15, 2025 | 61.79 | 65.00 | 61.79 | 65.00 | 64.51 | 5.59% | 8,517 |
| Aug 14, 2025 | 61.61 | 61.61 | 61.40 | 61.56 | 61.09 | 1.13% | 2,445 |