NextEra Energy, Inc. (FRA:FP3)
Germany · Delayed Price · Currency is EUR 78.13
+0.23 (0.30%)
At close: Feb 20, 2026
NextEra Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 78.29 | 78.37 | 77.81 | 78.13 | 78.13 | 0.30% | 1,156 |
| Feb 19, 2026 | 77.29 | 78.03 | 77.29 | 77.90 | 77.90 | 1.05% | 821 |
| Feb 18, 2026 | 78.14 | 78.99 | 77.00 | 77.09 | 77.09 | -2.42% | 584 |
| Feb 17, 2026 | 79.93 | 80.00 | 79.00 | 79.00 | 79.00 | -0.34% | 434 |
| Feb 16, 2026 | 79.02 | 79.47 | 79.01 | 79.27 | 79.27 | -0.85% | 834 |
| Feb 13, 2026 | 77.45 | 79.95 | 77.44 | 79.95 | 79.95 | 2.21% | 1,558 |
| Feb 12, 2026 | 76.81 | 78.54 | 76.81 | 78.22 | 78.22 | 1.77% | 829 |
| Feb 11, 2026 | 76.32 | 76.86 | 76.32 | 76.86 | 76.86 | 0.16% | 234 |
| Feb 10, 2026 | 75.17 | 76.74 | 74.97 | 76.74 | 76.74 | 2.44% | 693 |
| Feb 9, 2026 | 75.82 | 75.82 | 74.50 | 74.91 | 74.91 | -0.52% | 469 |
| Feb 6, 2026 | 75.54 | 76.30 | 75.30 | 75.30 | 75.30 | -0.04% | 279 |
| Feb 5, 2026 | 76.27 | 77.07 | 74.96 | 75.33 | 75.33 | -1.12% | 1,005 |
| Feb 4, 2026 | 75.00 | 76.65 | 75.00 | 76.18 | 76.18 | 1.78% | 1,980 |
| Feb 3, 2026 | 73.07 | 75.03 | 73.07 | 74.85 | 74.85 | 1.34% | 2,125 |
| Feb 2, 2026 | 73.41 | 75.00 | 73.41 | 73.86 | 73.86 | 0.04% | 2,481 |
| Jan 30, 2026 | 73.90 | 74.03 | 73.83 | 73.83 | 73.83 | 0.07% | 437 |
| Jan 29, 2026 | 73.21 | 74.19 | 73.06 | 73.78 | 73.78 | -0.16% | 886 |
| Jan 28, 2026 | 72.83 | 73.90 | 72.46 | 73.90 | 73.90 | 1.29% | 486 |
| Jan 27, 2026 | 71.94 | 73.21 | 69.78 | 72.96 | 72.96 | 1.47% | 719 |
| Jan 26, 2026 | 71.42 | 72.16 | 71.42 | 71.90 | 71.90 | -0.80% | 624 |
| Jan 23, 2026 | 72.46 | 72.83 | 72.46 | 72.48 | 72.48 | -0.28% | 336 |
| Jan 22, 2026 | 72.19 | 72.72 | 71.75 | 72.68 | 72.68 | 1.62% | 1,342 |
| Jan 21, 2026 | 71.34 | 71.93 | 71.30 | 71.52 | 71.52 | 0.18% | 869 |
| Jan 20, 2026 | 70.77 | 71.39 | 70.77 | 71.39 | 71.39 | 1.06% | 214 |
| Jan 19, 2026 | 71.50 | 71.69 | 70.00 | 70.64 | 70.64 | -1.79% | 953 |
| Jan 16, 2026 | 71.03 | 72.18 | 70.74 | 71.93 | 71.93 | 1.71% | 1,010 |
| Jan 15, 2026 | 70.89 | 71.11 | 70.60 | 70.72 | 70.72 | 0.43% | 2,013 |
| Jan 14, 2026 | 69.96 | 70.42 | 69.96 | 70.42 | 70.42 | 1.87% | 921 |
| Jan 13, 2026 | 69.66 | 70.00 | 69.13 | 69.13 | 69.13 | 0.79% | 1,044 |
| Jan 12, 2026 | 68.53 | 68.96 | 68.35 | 68.59 | 68.59 | -0.36% | 1,762 |
| Jan 9, 2026 | 68.16 | 69.14 | 68.16 | 68.84 | 68.84 | 1.15% | 473 |
| Jan 8, 2026 | 67.10 | 68.06 | 67.08 | 68.06 | 68.06 | 1.32% | 370 |
| Jan 7, 2026 | 69.26 | 69.69 | 67.17 | 67.17 | 67.17 | -3.26% | 1,495 |
| Jan 6, 2026 | 69.15 | 69.58 | 69.07 | 69.43 | 69.43 | 1.27% | 1,105 |
| Jan 5, 2026 | 69.61 | 69.61 | 67.89 | 68.56 | 68.56 | -0.57% | 1,239 |
| Jan 2, 2026 | 69.00 | 69.00 | 67.99 | 68.95 | 68.95 | 1.08% | 718 |
| Dec 30, 2025 | 68.11 | 68.21 | 68.07 | 68.21 | 68.21 | -0.92% | 122 |
| Dec 29, 2025 | 68.54 | 68.94 | 68.22 | 68.84 | 68.84 | 1.22% | 1,292 |
| Dec 23, 2025 | 68.11 | 68.11 | 67.78 | 68.01 | 68.01 | -0.03% | 352 |
| Dec 22, 2025 | 68.00 | 68.28 | 67.47 | 68.03 | 68.03 | -1.97% | 1,238 |
| Dec 19, 2025 | 68.83 | 69.40 | 68.83 | 69.40 | 69.40 | 0.48% | 660 |
| Dec 18, 2025 | 68.23 | 69.19 | 68.23 | 69.07 | 69.07 | -0.70% | 763 |
| Dec 17, 2025 | 69.42 | 69.56 | 69.42 | 69.56 | 69.56 | 0.62% | 300 |
| Dec 16, 2025 | 69.18 | 69.54 | 68.29 | 69.13 | 69.13 | -0.27% | 698 |
| Dec 15, 2025 | 69.73 | 69.96 | 68.62 | 69.32 | 69.32 | -0.52% | 2,479 |
| Dec 12, 2025 | 69.20 | 69.93 | 69.20 | 69.68 | 69.68 | 0.40% | 402 |
| Dec 11, 2025 | 69.32 | 69.88 | 69.24 | 69.40 | 69.40 | 1.03% | 925 |
| Dec 10, 2025 | 68.29 | 68.69 | 68.29 | 68.69 | 68.69 | -0.41% | 300 |
| Dec 9, 2025 | 69.20 | 69.59 | 68.92 | 68.97 | 68.97 | -1.36% | 463 |
| Dec 8, 2025 | 71.31 | 73.26 | 69.70 | 69.92 | 69.92 | -2.59% | 591 |