NextEra Energy, Inc. (NEE) Price History
Daily open, high, low, close and volume for NextEra Energy, Inc. (NEE) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €68.97 | €69.23 | €68.75 | €69.23 | 0 |
| 2026-10-08 | €68.68 | €69.06 | €68.31 | €68.31 | 3 |
| 2026-10-07 | €69.35 | €69.60 | €68.73 | €68.73 | 0 |
| 2026-10-06 | €67.93 | €68.58 | €67.93 | €68.58 | 0 |
| 2026-10-05 | €68.94 | €69.19 | €68.37 | €68.46 | 5 |
| 2026-10-02 | €67.92 | €68.72 | €67.87 | €68.72 | 0 |
| 2026-10-01 | €67.07 | €67.55 | €66.97 | €67.31 | 0 |
| 2026-09-30 | €67.32 | €67.32 | €67.09 | €67.14 | 0 |
| 2026-09-29 | €66.59 | €66.73 | €66.21 | €66.49 | 20 |
| 2026-09-28 | €67.23 | €67.33 | €66.31 | €66.31 | 4 |
| 2026-09-25 | €66.80 | €66.80 | €66.36 | €66.37 | 0 |
| 2026-09-24 | €67.65 | €68.06 | €67.04 | €67.04 | 0 |
| 2026-09-23 | €69.64 | €69.68 | €68.05 | €68.05 | 0 |
| 2026-09-22 | €69.36 | €69.68 | €69.28 | €69.68 | 0 |
| 2026-09-21 | €70.36 | €70.46 | €69.82 | €69.82 | 0 |
| 2026-09-18 | €70.75 | €70.96 | €70.35 | €70.37 | 27 |
| 2026-09-17 | €70.19 | €70.42 | €70.13 | €70.39 | 0 |
| 2026-09-16 | €70.23 | €70.63 | €70.23 | €70.36 | 134 |
| 2026-09-15 | €70.72 | €71.03 | €70.72 | €70.73 | 0 |
| 2026-09-14 | €72.99 | €72.99 | €70.89 | €70.89 | 7 |
| 2026-09-11 | €71.28 | €71.77 | €70.99 | €70.99 | 0 |
| 2026-09-10 | €71.27 | €71.67 | €70.82 | €70.82 | 0 |
| 2026-09-09 | €72.22 | €72.54 | €71.24 | €71.24 | 0 |
| 2026-09-08 | €72.88 | €72.88 | €71.76 | €72.30 | 0 |
| 2026-09-07 | €71.73 | €72.03 | €71.73 | €72.03 | 0 |
| 2026-09-04 | €72.25 | €72.26 | €72.03 | €72.03 | 0 |
| 2026-09-03 | €71.68 | €72.42 | €71.58 | €72.42 | 0 |
| 2026-09-02 | €71.72 | €71.85 | €71.19 | €71.44 | 0 |
| 2026-09-01 | €71.04 | €71.40 | €70.92 | €71.30 | 0 |
| 2026-08-31 | €70.46 | €70.69 | €69.82 | €70.69 | 0 |
| 2026-08-28 | €71.39 | €71.44 | €70.73 | €70.73 | 0 |
| 2026-08-27 | €72.32 | €72.32 | €72.32 | €72.32 | 0 |
| 2026-08-26 | €72.35 | €72.35 | €72.14 | €72.32 | 0 |
| 2026-08-25 | €72.35 | €72.35 | €71.90 | €71.90 | 0 |
| 2026-08-24 | €71.74 | €71.97 | €71.61 | €71.61 | 0 |
| 2026-08-21 | €72.87 | €72.87 | €72.22 | €72.22 | 0 |
| 2026-08-20 | €73.21 | €73.66 | €72.96 | €72.96 | 15 |
| 2026-08-19 | €74.34 | €74.37 | €73.34 | €73.75 | 0 |
| 2026-08-18 | €74.43 | €75.47 | €74.43 | €74.94 | 0 |
| 2026-08-17 | €74.38 | €74.38 | €73.92 | €73.92 | 0 |
| 2026-08-14 | €74.68 | €74.68 | €74.28 | €74.54 | 0 |
| 2026-08-13 | €74.29 | €74.53 | €74.24 | €74.53 | 0 |
| 2026-08-12 | €74.50 | €74.50 | €73.95 | €74.32 | 0 |
| 2026-08-11 | €73.48 | €73.89 | €73.23 | €73.89 | 0 |
| 2026-08-10 | €73.17 | €73.36 | €72.99 | €72.99 | 0 |
| 2026-08-07 | €73.59 | €73.68 | €72.55 | €73.40 | 0 |
| 2026-08-06 | €74.63 | €75.08 | €74.12 | €74.12 | 0 |
| 2026-08-05 | €75.59 | €75.72 | €73.69 | €73.69 | 0 |
| 2026-08-04 | €75.45 | €75.45 | €74.89 | €74.95 | 0 |
| 2026-08-03 | €75.76 | €75.83 | €74.83 | €74.83 | 45 |
| 2026-07-31 | €76.51 | €76.60 | €76.18 | €76.18 | 0 |
| 2026-07-30 | €77.72 | €77.72 | €75.43 | €75.43 | 0 |
| 2026-07-29 | €78.62 | €78.92 | €78.38 | €78.38 | 3 |
| 2026-07-28 | €78.80 | €79.20 | €78.56 | €79.20 | 58 |
| 2026-07-27 | €78.98 | €78.98 | €78.30 | €78.30 | 0 |
| 2026-07-24 | €79.18 | €79.66 | €78.63 | €78.63 | 0 |
| 2026-07-23 | €78.23 | €78.47 | €78.16 | €78.16 | 0 |
| 2026-07-22 | €77.12 | €77.88 | €77.12 | €77.88 | 2 |
| 2026-07-21 | €77.42 | €77.68 | €76.85 | €77.04 | 0 |
| 2026-07-20 | €77.67 | €78.03 | €77.34 | €77.56 | 0 |
| 2026-07-17 | €78.07 | €78.95 | €78.07 | €78.71 | 0 |
| 2026-07-16 | €77.99 | €78.28 | €77.65 | €78.28 | 0 |
| 2026-07-15 | €78.27 | €78.45 | €77.83 | €78.02 | 99 |
| 2026-07-14 | €77.51 | €78.29 | €77.00 | €78.29 | 59 |
| 2026-07-13 | €77.54 | €77.54 | €76.86 | €77.26 | 0 |
| 2026-07-10 | €76.31 | €76.50 | €76.27 | €76.33 | 0 |
| 2026-07-09 | €77.04 | €77.04 | €75.46 | €75.46 | 0 |
| 2026-07-08 | €77.33 | €77.51 | €77.16 | €77.44 | 0 |
| 2026-07-07 | €76.65 | €77.67 | €76.61 | €77.67 | 120 |
| 2026-07-06 | €77.31 | €77.51 | €76.59 | €76.59 | 30 |
| 2026-07-03 | €77.40 | €77.89 | €77.15 | €77.40 | 10 |
| 2026-07-02 | €76.43 | €76.43 | €75.73 | €76.42 | 0 |
| 2026-07-01 | €76.74 | €77.02 | €75.96 | €75.96 | 0 |
| 2026-06-30 | €77.54 | €77.60 | €77.02 | €77.02 | 0 |
| 2026-06-29 | €77.54 | €77.74 | €76.64 | €76.64 | 0 |
| 2026-06-26 | €77.26 | €77.35 | €76.81 | €77.17 | 0 |
| 2026-06-25 | €77.16 | €77.55 | €76.51 | €76.51 | 0 |
| 2026-06-24 | €76.18 | €76.81 | €76.18 | €76.81 | 0 |
| 2026-06-23 | €75.17 | €76.18 | €75.17 | €76.04 | 0 |
| 2026-06-22 | €75.75 | €76.15 | €75.64 | €76.15 | 0 |
| 2026-06-19 | €75.62 | €76.51 | €75.62 | €76.05 | 21 |
| 2026-06-18 | €74.56 | €75.92 | €74.56 | €75.92 | 0 |
| 2026-06-17 | €74.41 | €74.41 | €74.20 | €74.20 | 12 |
| 2026-06-16 | €74.30 | €74.89 | €74.18 | €74.89 | 0 |
| 2026-06-15 | €74.38 | €74.38 | €73.75 | €73.96 | 0 |
| 2026-06-12 | €73.19 | €73.96 | €73.19 | €73.96 | 0 |
| 2026-06-11 | €73.87 | €74.23 | €73.76 | €73.76 | 0 |
| 2026-06-10 | €73.60 | €73.78 | €73.35 | €73.35 | 0 |
| 2026-06-09 | €73.08 | €73.08 | €72.46 | €72.82 | 0 |
| 2026-06-08 | €74.38 | €74.49 | €74.08 | €74.08 | 0 |
| 2026-06-05 | €73.45 | €74.08 | €73.25 | €74.08 | 0 |
| 2026-06-04 | €73.67 | €73.67 | €73.67 | €73.67 | 0 |
| 2026-06-03 | €73.92 | €74.26 | €73.65 | €73.67 | 135 |
| 2026-06-02 | €75.54 | €75.54 | €75.54 | €75.54 | 0 |
| 2026-06-01 | €75.54 | €75.54 | €75.54 | €75.54 | 0 |
| 2026-05-29 | €75.54 | €75.54 | €75.54 | €75.54 | 0 |
| 2026-05-28 | €75.54 | €75.54 | €75.54 | €75.54 | 0 |
| 2026-05-27 | €75.54 | €75.54 | €75.54 | €75.54 | 0 |
| 2026-05-26 | €76.78 | €76.99 | €75.54 | €75.54 | 0 |
| 2026-05-25 | €77.39 | €77.39 | €76.95 | €77.22 | 0 |
| 2026-05-22 | €77.79 | €78.10 | €76.41 | €76.41 | 66 |
| 2026-05-21 | €76.21 | €76.80 | €76.04 | €76.80 | 0 |
| 2026-05-20 | €77.78 | €78.02 | €76.20 | €76.20 | 0 |
| 2026-05-19 | €77.00 | €77.40 | €76.35 | €76.87 | 50 |
| 2026-05-18 | €80.11 | €80.11 | €75.87 | €75.87 | 2 |
| 2026-05-15 | €82.10 | €82.49 | €80.87 | €80.87 | 3 |
| 2026-05-14 | €81.17 | €81.17 | €80.89 | €81.11 | 0 |
| 2026-05-13 | €80.87 | €81.01 | €80.29 | €80.90 | 0 |
| 2026-05-12 | €80.70 | €80.81 | €80.41 | €80.41 | 0 |
| 2026-05-11 | €79.18 | €80.83 | €78.73 | €80.83 | 4 |
| 2026-05-08 | €79.74 | €80.04 | €79.31 | €79.31 | 0 |
| 2026-05-07 | €81.28 | €81.31 | €80.06 | €80.06 | 86 |
| 2026-05-06 | €82.50 | €82.50 | €81.32 | €81.42 | 31 |
| 2026-05-05 | €81.98 | €82.30 | €81.73 | €82.30 | 0 |
| 2026-05-04 | €82.89 | €83.00 | €82.16 | €82.36 | 5 |
| 2026-04-30 | €80.26 | €82.04 | €80.20 | €82.04 | 0 |
| 2026-04-29 | €82.53 | €82.72 | €82.11 | €82.11 | 0 |
| 2026-04-28 | €81.01 | €82.30 | €81.01 | €82.30 | 0 |
| 2026-04-27 | €81.04 | €82.07 | €81.04 | €81.10 | 0 |
| 2026-04-24 | €82.53 | €82.75 | €81.47 | €81.47 | 0 |
| 2026-04-23 | €77.43 | €81.50 | €77.43 | €81.50 | 124 |
| 2026-04-22 | €78.08 | €78.10 | €77.93 | €77.96 | 0 |
| 2026-04-21 | €78.22 | €78.54 | €77.33 | €77.33 | 0 |
| 2026-04-20 | €77.76 | €78.72 | €77.76 | €78.72 | 0 |
| 2026-04-17 | €78.00 | €78.08 | €76.72 | €76.72 | 0 |
| 2026-04-16 | €77.42 | €77.54 | €77.08 | €77.17 | 0 |
| 2026-04-15 | €77.61 | €77.61 | €76.62 | €76.83 | 0 |
| 2026-04-14 | €78.52 | €78.85 | €77.55 | €77.68 | 124 |
| 2026-04-13 | €80.39 | €80.80 | €78.97 | €78.97 | 0 |
| 2026-04-10 | €80.84 | €80.84 | €80.49 | €80.64 | 0 |
| 2026-04-09 | €80.58 | €81.86 | €80.50 | €81.86 | 0 |
| 2026-04-08 | €81.07 | €81.25 | €79.58 | €80.06 | 26 |
| 2026-04-07 | €80.20 | €80.51 | €80.13 | €80.51 | 0 |
| 2026-04-02 | €79.74 | €80.77 | €79.74 | €80.77 | 0 |
| 2026-04-01 | €80.33 | €80.33 | €79.70 | €79.70 | 0 |
| 2026-03-31 | €80.77 | €80.87 | €79.45 | €79.45 | 0 |
| 2026-03-30 | €79.46 | €80.85 | €79.46 | €80.82 | 0 |
| 2026-03-27 | €79.40 | €79.92 | €78.89 | €79.92 | 0 |
| 2026-03-26 | €78.62 | €79.45 | €78.47 | €79.13 | 0 |
| 2026-03-25 | €79.46 | €79.71 | €79.08 | €79.40 | 0 |
| 2026-03-24 | €77.90 | €79.72 | €77.78 | €79.72 | 0 |
| 2026-03-23 | €77.26 | €78.20 | €77.26 | €78.20 | 0 |
| 2026-03-20 | €79.92 | €79.92 | €78.56 | €78.56 | 0 |
| 2026-03-19 | €79.41 | €79.41 | €78.78 | €78.78 | 0 |
| 2026-03-18 | €80.57 | €80.57 | €79.17 | €79.17 | 0 |
| 2026-03-17 | €80.57 | €80.75 | €80.52 | €80.56 | 0 |
| 2026-03-16 | €81.47 | €81.47 | €80.56 | €80.56 | 0 |
| 2026-03-13 | €80.07 | €81.44 | €80.07 | €81.05 | 0 |
| 2026-03-12 | €79.15 | €79.99 | €79.15 | €79.99 | 0 |
| 2026-03-11 | €78.79 | €79.24 | €78.67 | €79.24 | 0 |
| 2026-03-10 | €78.65 | €79.26 | €78.44 | €78.77 | 0 |
| 2026-03-09 | €78.14 | €78.77 | €78.14 | €78.65 | 0 |
| 2026-03-06 | €78.64 | €78.64 | €78.13 | €78.13 | 0 |
| 2026-03-05 | €79.95 | €79.95 | €78.11 | €78.11 | 0 |
| 2026-03-04 | €79.55 | €79.78 | €79.50 | €79.65 | 20 |
| 2026-03-03 | €79.01 | €79.11 | €78.47 | €78.47 | 0 |
| 2026-03-02 | €78.65 | €80.10 | €78.65 | €78.67 | 30 |
| 2026-02-27 | €78.29 | €78.60 | €77.14 | €78.60 | 0 |
| 2026-02-26 | €80.65 | €80.65 | €80.65 | €80.65 | 0 |
| 2026-02-25 | €81.61 | €81.61 | €80.65 | €80.65 | 0 |
| 2026-02-24 | €79.95 | €80.57 | €79.88 | €80.57 | 0 |
| 2026-02-23 | €78.07 | €79.24 | €78.02 | €79.24 | 0 |
| 2026-02-20 | €78.27 | €78.27 | €78.12 | €78.25 | 0 |
| 2026-02-19 | €77.31 | €77.71 | €77.31 | €77.71 | 0 |
| 2026-02-18 | €78.69 | €78.82 | €77.46 | €77.46 | 0 |
| 2026-02-17 | €79.73 | €80.29 | €79.06 | €79.06 | 0 |
| 2026-02-16 | €79.24 | €79.24 | €79.05 | €79.05 | 0 |
| 2026-02-13 | €77.80 | €79.79 | €77.12 | €79.79 | 0 |
| 2026-02-12 | €77.17 | €78.20 | €76.97 | €78.20 | 0 |
| 2026-02-11 | €76.37 | €77.04 | €76.37 | €76.91 | 0 |
| 2026-02-10 | €75.19 | €76.41 | €75.15 | €76.22 | 0 |
| 2026-02-09 | €75.89 | €75.90 | €74.85 | €74.85 | 0 |
| 2026-02-06 | €75.87 | €76.55 | €74.91 | €74.91 | 25 |
| 2026-02-05 | €76.24 | €76.97 | €74.81 | €74.81 | 0 |
| 2026-02-04 | €75.03 | €75.98 | €75.03 | €75.59 | 0 |
| 2026-02-03 | €73.38 | €74.89 | €73.38 | €74.89 | 0 |
| 2026-02-02 | €73.63 | €74.70 | €73.63 | €73.90 | 0 |
| 2026-01-30 | €73.65 | €73.97 | €72.98 | €72.98 | 0 |
| 2026-01-29 | €73.11 | €74.15 | €73.11 | €73.66 | 0 |
| 2026-01-28 | €72.81 | €73.34 | €72.64 | €73.34 | 0 |
| 2026-01-27 | €72.13 | €73.11 | €70.76 | €73.11 | 0 |
| 2026-01-26 | €72.12 | €72.12 | €71.59 | €71.81 | 0 |
| 2026-01-23 | €72.44 | €72.66 | €72.06 | €72.06 | 0 |
| 2026-01-22 | €71.90 | €72.44 | €71.90 | €72.44 | 0 |
| 2026-01-21 | €71.36 | €71.89 | €71.36 | €71.89 | 0 |
| 2026-01-20 | €70.76 | €71.40 | €70.60 | €71.40 | 0 |
| 2026-01-19 | €71.28 | €71.28 | €70.26 | €71.18 | 41 |
| 2026-01-16 | €71.94 | €72.33 | €71.13 | €72.33 | 5 |
| 2026-01-15 | €70.74 | €70.80 | €70.49 | €70.79 | 20 |
| 2026-01-14 | €70.02 | €70.14 | €70.02 | €70.14 | 0 |
| 2026-01-13 | €69.81 | €69.81 | €69.29 | €69.29 | 3 |
| 2026-01-12 | €68.59 | €68.68 | €68.56 | €68.58 | 0 |
| 2026-01-09 | €68.13 | €69.03 | €68.13 | €68.88 | 0 |
| 2026-01-08 | €67.21 | €68.35 | €67.21 | €68.35 | 0 |
| 2026-01-07 | €69.41 | €69.68 | €67.95 | €67.95 | 0 |
| 2026-01-06 | €69.35 | €69.57 | €69.16 | €69.16 | 0 |
| 2026-01-05 | €69.50 | €69.50 | €67.90 | €67.90 | 0 |
| 2026-01-02 | €69.24 | €69.24 | €68.27 | €68.27 | 50 |
| 2025-12-30 | €68.07 | €68.60 | €68.07 | €68.60 | 0 |
| 2025-12-29 | €68.07 | €69.09 | €68.07 | €69.09 | 0 |
| 2025-12-23 | €67.95 | €67.97 | €67.88 | €67.93 | 0 |
| 2025-12-22 | €68.23 | €68.23 | €67.04 | €67.87 | 0 |
| 2025-12-19 | €69.14 | €69.20 | €68.56 | €69.03 | 0 |
| 2025-12-18 | €68.82 | €68.98 | €68.59 | €68.85 | 8 |
| 2025-12-17 | €69.46 | €69.46 | €68.52 | €68.52 | 0 |
| 2025-12-16 | €69.27 | €69.38 | €68.44 | €68.44 | 0 |
| 2025-12-15 | €69.70 | €69.84 | €68.60 | €68.60 | 0 |
| 2025-12-12 | €69.24 | €70.04 | €69.24 | €69.60 | 0 |
| 2025-12-11 | €69.20 | €69.77 | €69.20 | €69.77 | 0 |
| 2025-12-10 | €68.59 | €69.03 | €68.46 | €69.03 | 0 |
| 2025-12-09 | €69.46 | €69.66 | €69.24 | €69.24 | 0 |
| 2025-12-08 | €71.29 | €72.97 | €71.12 | €71.36 | 310 |
| 2025-12-05 | €71.61 | €72.25 | €71.61 | €72.25 | 0 |
| 2025-12-04 | €73.12 | €73.12 | €72.12 | €72.12 | 2 |
| 2025-12-03 | €72.78 | €73.32 | €72.77 | €73.32 | 0 |
| 2025-12-02 | €72.78 | €73.22 | €72.78 | €73.02 | 0 |
| 2025-12-01 | €74.45 | €74.45 | €73.24 | €73.24 | 0 |
| 2025-11-28 | €74.67 | €74.67 | €73.82 | €74.47 | 0 |
| 2025-11-27 | €73.81 | €74.35 | €73.81 | €74.33 | 0 |
| 2025-11-26 | €73.52 | €73.79 | €73.30 | €73.30 | 0 |
| 2025-11-25 | €73.07 | €73.38 | €73.02 | €73.30 | 0 |
| 2025-11-24 | €72.75 | €72.75 | €72.27 | €72.59 | 0 |
| 2025-11-21 | €71.96 | €73.31 | €71.79 | €71.79 | 0 |
| 2025-11-20 | €73.36 | €73.36 | €73.36 | €73.36 | 0 |
| 2025-11-19 | €73.28 | €73.71 | €73.28 | €73.36 | 0 |
| 2025-11-18 | €73.72 | €74.34 | €73.69 | €74.26 | 0 |
| 2025-11-17 | €72.56 | €73.23 | €72.23 | €73.23 | 0 |
| 2025-11-14 | €72.07 | €72.26 | €71.34 | €72.20 | 0 |
| 2025-11-13 | €74.19 | €74.19 | €72.75 | €72.75 | 0 |
| 2025-11-12 | €74.15 | €74.36 | €73.47 | €73.47 | 0 |
| 2025-11-11 | €73.29 | €73.76 | €73.29 | €73.76 | 0 |
| 2025-11-10 | €72.94 | €72.99 | €72.61 | €72.61 | 0 |
| 2025-11-07 | €71.07 | €71.35 | €70.60 | €71.35 | 0 |
| 2025-11-06 | €71.21 | €71.83 | €71.21 | €71.83 | 0 |
| 2025-11-05 | €71.16 | €71.64 | €70.99 | €71.64 | 0 |
| 2025-11-04 | €70.41 | €71.11 | €70.40 | €71.11 | 0 |
| 2025-11-03 | €70.63 | €70.85 | €70.46 | €70.77 | 0 |
| 2025-10-31 | €70.63 | €71.06 | €70.56 | €70.60 | 0 |
| 2025-10-30 | €70.40 | €71.00 | €70.36 | €70.95 | 0 |
| 2025-10-29 | €72.65 | €72.65 | €70.75 | €70.75 | 21 |
| 2025-10-28 | €76.64 | €76.64 | €71.44 | €71.44 | 90 |
| 2025-10-27 | €72.81 | €72.95 | €72.30 | €72.49 | 105 |
| 2025-10-24 | €71.63 | €72.48 | €71.63 | €72.48 | 0 |
| 2025-10-23 | €71.68 | €71.68 | €70.59 | €71.27 | 0 |
| 2025-10-22 | €72.38 | €72.53 | €71.53 | €71.53 | 20 |
| 2025-10-21 | €73.00 | €73.13 | €72.23 | €72.23 | 25 |
| 2025-10-20 | €72.87 | €72.87 | €72.64 | €72.64 | 0 |
| 2025-10-17 | €72.45 | €73.28 | €72.38 | €72.49 | 0 |
| 2025-10-16 | €74.00 | €74.00 | €73.58 | €73.58 | 0 |
| 2025-10-15 | €72.88 | €73.77 | €72.76 | €73.77 | 0 |
| 2025-10-14 | €73.02 | €73.24 | €72.46 | €72.46 | 0 |
| 2025-10-13 | €72.20 | €72.65 | €71.75 | €72.65 | 0 |
| 2025-10-10 | €72.34 | €72.60 | €72.00 | €72.60 | 30 |
| 2025-10-09 | €72.36 | €72.76 | €72.36 | €72.54 | 0 |