Xcel Energy Inc. (VIE:XCEL)
Austria · Delayed Price · Currency is EUR 67.01
-0.26 (-0.39%)
At close: Dec 4, 2025
Xcel Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 67.24 | 67.24 | 66.86 | 67.01 | 67.01 | -0.39% | - |
| Dec 3, 2025 | 67.94 | 67.97 | 67.27 | 67.27 | 67.27 | -1.75% | - |
| Dec 2, 2025 | 68.64 | 68.88 | 68.47 | 68.47 | 68.47 | -1.61% | - |
| Dec 1, 2025 | 70.43 | 70.64 | 69.59 | 69.59 | 69.59 | -1.37% | - |
| Nov 28, 2025 | 70.21 | 70.56 | 70.21 | 70.56 | 70.56 | 0.68% | - |
| Nov 27, 2025 | 70.16 | 70.18 | 70.08 | 70.08 | 70.08 | 0.14% | - |
| Nov 26, 2025 | 69.62 | 69.98 | 69.62 | 69.98 | 69.98 | 0.76% | - |
| Nov 25, 2025 | 69.39 | 69.55 | 69.22 | 69.45 | 69.45 | 0.49% | - |
| Nov 24, 2025 | 69.45 | 69.45 | 69.11 | 69.11 | 69.11 | -0.35% | - |
| Nov 21, 2025 | 68.79 | 69.35 | 68.56 | 69.35 | 69.35 | 0.14% | - |
| Nov 20, 2025 | 69.29 | 69.40 | 69.15 | 69.25 | 69.25 | 0.09% | - |
| Nov 19, 2025 | 70.01 | 70.48 | 69.19 | 69.19 | 69.19 | -1.06% | - |
| Nov 18, 2025 | 69.92 | 70.34 | 69.92 | 69.93 | 69.93 | 0.09% | - |
| Nov 17, 2025 | 69.68 | 69.87 | 69.41 | 69.87 | 69.87 | 1.01% | - |
| Nov 14, 2025 | 68.63 | 69.28 | 68.63 | 69.17 | 69.17 | -0.46% | - |
| Nov 13, 2025 | 69.61 | 69.61 | 69.34 | 69.49 | 69.49 | 0.12% | - |
| Nov 12, 2025 | 70.30 | 70.63 | 69.41 | 69.41 | 69.41 | -0.91% | - |
| Nov 11, 2025 | 69.45 | 70.05 | 69.22 | 70.05 | 70.05 | 0.81% | - |
| Nov 10, 2025 | 70.21 | 70.84 | 69.49 | 69.49 | 69.49 | -0.83% | - |
| Nov 7, 2025 | 70.00 | 70.07 | 69.84 | 70.07 | 70.07 | -0.83% | - |
| Nov 6, 2025 | 70.23 | 70.66 | 70.23 | 70.66 | 70.66 | -0.55% | - |
| Nov 5, 2025 | 70.90 | 71.08 | 70.70 | 71.05 | 71.05 | 0.44% | - |
| Nov 4, 2025 | 70.19 | 70.74 | 69.71 | 70.74 | 70.74 | 1.09% | - |
| Nov 3, 2025 | 70.51 | 70.96 | 69.98 | 69.98 | 69.98 | -0.24% | - |
| Oct 31, 2025 | 69.78 | 70.85 | 69.62 | 70.15 | 70.15 | -1.04% | - |
| Oct 30, 2025 | 68.89 | 70.94 | 68.68 | 70.89 | 70.89 | 3.13% | 148 |
| Oct 29, 2025 | 68.92 | 68.92 | 68.50 | 68.74 | 68.74 | -0.01% | - |
| Oct 28, 2025 | 69.22 | 69.27 | 68.75 | 68.75 | 68.75 | -0.62% | - |
| Oct 27, 2025 | 69.89 | 69.92 | 68.55 | 69.18 | 69.18 | -0.92% | - |
| Oct 24, 2025 | 69.46 | 69.82 | 69.22 | 69.82 | 69.82 | 1.23% | - |
| Oct 23, 2025 | 69.79 | 70.15 | 68.97 | 68.97 | 68.97 | -1.43% | - |
| Oct 22, 2025 | 69.56 | 69.97 | 69.55 | 69.97 | 69.97 | 0.39% | - |
| Oct 21, 2025 | 69.95 | 70.04 | 69.70 | 69.70 | 69.70 | 0.65% | - |
| Oct 20, 2025 | 69.72 | 69.86 | 69.25 | 69.25 | 69.25 | -0.13% | - |
| Oct 17, 2025 | 68.83 | 69.71 | 68.83 | 69.34 | 69.34 | -1.30% | - |
| Oct 16, 2025 | 70.51 | 70.51 | 70.25 | 70.25 | 70.25 | 1.05% | - |
| Oct 15, 2025 | 69.80 | 70.15 | 69.52 | 69.52 | 69.52 | -0.43% | - |
| Oct 14, 2025 | 69.38 | 70.15 | 69.38 | 69.82 | 69.82 | 0.01% | - |
| Oct 13, 2025 | 70.10 | 70.68 | 69.81 | 69.81 | 69.81 | -1.16% | - |
| Oct 10, 2025 | 70.18 | 70.63 | 69.70 | 70.63 | 70.63 | -0.32% | - |
| Oct 9, 2025 | 70.44 | 70.86 | 70.32 | 70.86 | 70.86 | 0.64% | - |
| Oct 8, 2025 | 70.59 | 70.64 | 70.41 | 70.41 | 70.41 | 0.34% | - |
| Oct 7, 2025 | 69.28 | 70.17 | 69.28 | 70.17 | 70.17 | 1.81% | - |
| Oct 6, 2025 | 68.85 | 69.49 | 68.70 | 68.92 | 68.92 | 0.55% | - |
| Oct 3, 2025 | 68.11 | 68.54 | 67.95 | 68.54 | 68.54 | -0.07% | - |
| Oct 2, 2025 | 68.46 | 68.59 | 67.94 | 68.59 | 68.59 | -0.09% | - |
| Oct 1, 2025 | 68.19 | 68.74 | 68.16 | 68.65 | 68.65 | 0.56% | - |
| Sep 30, 2025 | 68.08 | 68.27 | 67.95 | 68.27 | 68.27 | 1.02% | - |
| Sep 29, 2025 | 67.91 | 68.40 | 67.40 | 67.58 | 67.58 | 0.75% | - |
| Sep 26, 2025 | 66.28 | 67.08 | 66.26 | 67.08 | 67.08 | 0.75% | - |