NextEra Energy, Inc. (FRA:FP3)
Germany · Delayed Price · Currency is EUR 74.32
-1.34 (-1.77%)
At close: Aug 5, 2026
FRA:FP3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 75.46 | 75.90 | 73.89 | 74.03 | 74.03 | -2.15% | 706 |
| Aug 4, 2026 | 75.07 | 75.66 | 74.29 | 75.66 | 75.66 | 0.75% | 1,119 |
| Aug 3, 2026 | 75.38 | 76.18 | 75.10 | 75.10 | 75.10 | -1.25% | 721 |
| Jul 31, 2026 | 76.28 | 76.80 | 75.88 | 76.05 | 76.05 | 0.73% | 2,041 |
| Jul 30, 2026 | 77.51 | 78.16 | 75.50 | 75.50 | 75.50 | -1.95% | 738 |
| Jul 29, 2026 | 78.10 | 78.98 | 77.00 | 77.00 | 77.00 | -2.49% | 697 |
| Jul 28, 2026 | 78.00 | 79.92 | 78.00 | 78.97 | 78.97 | 1.18% | 1,735 |
| Jul 27, 2026 | 78.89 | 79.02 | 78.01 | 78.05 | 78.05 | -0.83% | 1,968 |
| Jul 24, 2026 | 78.84 | 80.08 | 78.33 | 78.70 | 78.70 | -1.02% | 360 |
| Jul 23, 2026 | 78.07 | 79.51 | 78.07 | 79.51 | 79.51 | 1.34% | 1,339 |
| Jul 22, 2026 | 76.81 | 78.46 | 76.65 | 78.46 | 78.46 | 1.83% | 1,562 |
| Jul 21, 2026 | 76.89 | 77.70 | 76.52 | 77.05 | 77.05 | -1.55% | 1,163 |
| Jul 20, 2026 | 77.75 | 78.30 | 77.71 | 78.26 | 78.26 | -0.70% | 1,921 |
| Jul 17, 2026 | 77.92 | 78.84 | 77.92 | 78.81 | 78.81 | 1.12% | 1,404 |
| Jul 16, 2026 | 77.42 | 78.34 | 77.42 | 77.94 | 77.94 | 0.63% | 208 |
| Jul 15, 2026 | 78.10 | 78.72 | 77.45 | 77.45 | 77.45 | -1.00% | 334 |
| Jul 14, 2026 | 77.40 | 78.33 | 77.09 | 78.23 | 78.23 | 0.92% | 500 |
| Jul 13, 2026 | 76.69 | 77.52 | 76.69 | 77.52 | 77.52 | 1.41% | 450 |
| Jul 10, 2026 | 76.47 | 76.58 | 76.44 | 76.44 | 76.44 | -0.08% | 403 |
| Jul 9, 2026 | 76.33 | 77.28 | 76.33 | 76.50 | 76.50 | -1.19% | 376 |
| Jul 8, 2026 | 77.25 | 77.72 | 77.25 | 77.42 | 77.42 | -0.74% | 1,605 |
| Jul 7, 2026 | 76.49 | 78.00 | 76.49 | 78.00 | 78.00 | 1.89% | 743 |
| Jul 6, 2026 | 77.57 | 77.57 | 76.45 | 76.55 | 76.55 | -0.96% | 1,014 |
| Jul 3, 2026 | 77.29 | 78.44 | 77.29 | 77.29 | 77.29 | 1.22% | 333 |
| Jul 2, 2026 | 75.87 | 76.36 | 75.84 | 76.36 | 76.36 | 0.14% | 1,407 |
| Jul 1, 2026 | 76.70 | 76.90 | 76.25 | 76.25 | 76.25 | -0.77% | 688 |
| Jun 30, 2026 | 77.71 | 78.11 | 76.84 | 76.84 | 76.84 | -0.19% | 737 |
| Jun 29, 2026 | 77.86 | 77.86 | 76.99 | 76.99 | 76.99 | -0.28% | 300 |
| Jun 26, 2026 | 76.93 | 77.44 | 76.93 | 77.21 | 77.21 | -0.12% | 1,190 |
| Jun 25, 2026 | 76.77 | 77.65 | 76.77 | 77.30 | 77.30 | 1.35% | 831 |
| Jun 24, 2026 | 75.98 | 76.76 | 75.98 | 76.27 | 76.27 | 0.38% | 2,146 |
| Jun 23, 2026 | 75.13 | 76.42 | 75.00 | 75.98 | 75.98 | 0.07% | 2,143 |
| Jun 22, 2026 | 75.92 | 75.93 | 75.90 | 75.93 | 75.93 | -0.20% | 392 |
| Jun 19, 2026 | 75.98 | 76.35 | 75.92 | 76.08 | 76.08 | 0.13% | 1,739 |
| Jun 18, 2026 | 74.23 | 75.98 | 74.23 | 75.98 | 75.98 | 2.40% | 3,115 |
| Jun 17, 2026 | 74.38 | 74.67 | 74.12 | 74.20 | 74.20 | -0.64% | 969 |
| Jun 16, 2026 | 74.21 | 74.98 | 74.21 | 74.68 | 74.68 | 1.34% | 603 |
| Jun 15, 2026 | 74.48 | 74.58 | 73.34 | 73.69 | 73.69 | -0.41% | 553 |
| Jun 12, 2026 | 73.24 | 74.24 | 73.22 | 73.99 | 73.99 | 0.11% | 2,014 |
| Jun 11, 2026 | 73.57 | 74.19 | 73.45 | 73.91 | 73.91 | 0.27% | 325 |
| Jun 10, 2026 | 73.11 | 73.71 | 73.11 | 73.71 | 73.71 | 0.16% | 53 |
| Jun 9, 2026 | 73.18 | 73.59 | 72.52 | 73.59 | 73.59 | 0.63% | 1,008 |
| Jun 8, 2026 | 74.45 | 74.60 | 73.13 | 73.13 | 73.13 | -1.52% | 1,061 |
| Jun 5, 2026 | 73.28 | 74.26 | 73.28 | 74.26 | 74.26 | 2.00% | 157 |
| Jun 4, 2026 | 72.79 | 73.78 | 72.73 | 73.34 | 72.80 | 0.16% | 822 |
| Jun 3, 2026 | 73.89 | 74.40 | 73.22 | 73.22 | 72.68 | -0.57% | 1,716 |
| Jun 2, 2026 | 71.87 | 73.69 | 71.87 | 73.64 | 73.10 | 2.24% | 503 |
| Jun 1, 2026 | 75.08 | 75.11 | 72.00 | 72.03 | 71.50 | -2.49% | 2,547 |
| May 29, 2026 | 75.02 | 75.47 | 73.87 | 73.87 | 73.33 | -1.51% | 3,044 |
| May 28, 2026 | 75.25 | 75.98 | 75.00 | 75.00 | 74.45 | 0.07% | 2,648 |