NextEra Energy, Inc. (1NEE) Price History
Daily open, high, low, close and volume for NextEra Energy, Inc. (1NEE) from 2025-10-15 to 2026-10-14, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-14 | €69.85 | €69.85 | €69.85 | €69.85 | 0 |
| 2026-10-13 | €70.81 | €70.81 | €69.97 | €69.85 | 40 |
| 2026-10-12 | €69.83 | €69.97 | €69.83 | €70.18 | 11 |
| 2026-10-09 | €69.13 | €69.13 | €69.13 | €69.19 | 70 |
| 2026-10-08 | €68.75 | €68.75 | €68.75 | €68.75 | 0 |
| 2026-10-07 | €69.68 | €69.68 | €69.68 | €68.75 | 6 |
| 2026-10-06 | €68.45 | €68.45 | €68.45 | €68.45 | 0 |
| 2026-10-05 | €68.56 | €68.56 | €68.56 | €68.45 | 60 |
| 2026-10-02 | €68.50 | €68.80 | €68.50 | €68.56 | 110 |
| 2026-10-01 | €67.22 | €67.22 | €66.33 | €67.30 | 60 |
| 2026-09-30 | €67.76 | €67.76 | €67.28 | €67.08 | 45 |
| 2026-09-29 | €66.86 | €66.86 | €66.73 | €66.52 | 8 |
| 2026-09-28 | €66.28 | €66.28 | €66.28 | €66.28 | 0 |
| 2026-09-25 | €67.01 | €67.01 | €66.60 | €66.28 | 138 |
| 2026-09-24 | €68.07 | €68.07 | €68.07 | €68.07 | 0 |
| 2026-09-23 | €69.65 | €69.65 | €69.06 | €68.07 | 76 |
| 2026-09-22 | €69.79 | €69.79 | €69.79 | €69.79 | 0 |
| 2026-09-21 | €70.29 | €70.29 | €70.29 | €69.79 | 35 |
| 2026-09-18 | €70.92 | €70.92 | €70.40 | €70.37 | 221 |
| 2026-09-17 | €70.54 | €70.54 | €70.15 | €70.37 | 27 |
| 2026-09-16 | €70.94 | €70.94 | €70.94 | €70.94 | 0 |
| 2026-09-15 | €70.94 | €70.94 | €70.94 | €70.94 | 0 |
| 2026-09-14 | €70.96 | €71.30 | €70.96 | €70.94 | 6 |
| 2026-09-11 | €70.27 | €70.75 | €70.27 | €70.94 | 38 |
| 2026-09-10 | €71.21 | €71.21 | €71.21 | €71.21 | 0 |
| 2026-09-09 | €72.74 | €74.95 | €71.47 | €71.21 | 140 |
| 2026-09-08 | €73.00 | €73.00 | €72.82 | €72.24 | 57 |
| 2026-09-07 | €75.02 | €75.02 | €75.02 | €74.48 | 10 |
| 2026-09-04 | €72.22 | €72.22 | €72.22 | €72.22 | 50 |
| 2026-09-03 | €71.48 | €71.48 | €71.48 | €71.48 | 0 |
| 2026-09-02 | €72.81 | €72.81 | €70.77 | €71.48 | 100 |
| 2026-09-01 | €72.70 | €72.70 | €72.70 | €71.35 | 8 |
| 2026-08-31 | €71.57 | €71.57 | €71.57 | €70.62 | 8 |
| 2026-08-28 | €72.30 | €72.30 | €72.30 | €72.30 | 0 |
| 2026-08-27 | €72.30 | €72.30 | €72.30 | €72.30 | 0 |
| 2026-08-26 | €72.16 | €72.24 | €72.16 | €72.30 | 107 |
| 2026-08-25 | €71.80 | €71.80 | €71.80 | €71.90 | 9 |
| 2026-08-24 | €71.84 | €71.84 | €71.76 | €71.51 | 34 |
| 2026-08-21 | €72.93 | €72.93 | €72.37 | €72.32 | 79 |
| 2026-08-20 | €72.74 | €73.22 | €72.74 | €72.90 | 32 |
| 2026-08-19 | €74.83 | €74.83 | €74.83 | €73.81 | 10 |
| 2026-08-18 | €74.76 | €74.76 | €74.76 | €74.89 | 100 |
| 2026-08-17 | €74.43 | €74.43 | €74.43 | €74.43 | 0 |
| 2026-08-14 | €74.66 | €74.66 | €74.66 | €74.43 | 6 |
| 2026-08-13 | €73.81 | €73.81 | €73.81 | €73.81 | 0 |
| 2026-08-12 | €73.81 | €73.81 | €73.81 | €73.81 | 0 |
| 2026-08-11 | €73.10 | €73.10 | €73.10 | €73.81 | 12 |
| 2026-08-10 | €73.00 | €73.00 | €73.00 | €73.00 | 0 |
| 2026-08-07 | €73.73 | €73.73 | €72.41 | €73.00 | 107 |
| 2026-08-06 | €74.91 | €74.91 | €74.91 | €74.91 | 0 |
| 2026-08-05 | €74.91 | €74.91 | €74.91 | €74.91 | 0 |
| 2026-08-04 | €74.91 | €74.91 | €74.91 | €74.91 | 0 |
| 2026-08-03 | €75.99 | €75.99 | €75.42 | €74.91 | 90 |
| 2026-07-31 | €75.93 | €75.93 | €75.93 | €76.20 | 10 |
| 2026-07-30 | €80.31 | €80.31 | €75.90 | €75.49 | 183 |
| 2026-07-29 | €78.75 | €78.75 | €78.60 | €78.30 | 43 |
| 2026-07-28 | €79.00 | €79.65 | €78.40 | €79.13 | 184 |
| 2026-07-27 | €79.03 | €79.03 | €79.03 | €78.28 | 15 |
| 2026-07-24 | €79.56 | €79.56 | €78.28 | €78.85 | 64 |
| 2026-07-23 | €78.52 | €79.68 | €78.52 | €79.04 | 29 |
| 2026-07-22 | €77.50 | €78.07 | €77.50 | €77.87 | 133 |
| 2026-07-21 | €77.10 | €77.57 | €77.10 | €76.96 | 131 |
| 2026-07-20 | €78.40 | €78.40 | €78.40 | €78.40 | 0 |
| 2026-07-17 | €78.40 | €78.40 | €78.40 | €78.40 | 0 |
| 2026-07-16 | €77.67 | €77.67 | €77.67 | €78.40 | 2 |
| 2026-07-15 | €78.60 | €78.60 | €78.10 | €78.13 | 63 |
| 2026-07-14 | €76.69 | €76.98 | €76.69 | €78.19 | 39 |
| 2026-07-13 | €76.46 | €76.46 | €76.46 | €76.46 | 0 |
| 2026-07-10 | €75.89 | €75.89 | €75.89 | €76.46 | 18 |
| 2026-07-09 | €76.27 | €76.27 | €76.00 | €76.12 | 44 |
| 2026-07-08 | €77.64 | €77.64 | €77.64 | €77.64 | 0 |
| 2026-07-07 | €75.96 | €77.10 | €75.96 | €77.64 | 34 |
| 2026-07-06 | €77.17 | €77.51 | €76.55 | €76.65 | 134 |
| 2026-07-03 | €76.02 | €76.02 | €76.02 | €87.41 | 14 |
| 2026-07-02 | €76.32 | €76.32 | €76.32 | €76.38 | 35 |
| 2026-07-01 | €77.08 | €77.14 | €77.08 | €76.07 | 34 |
| 2026-06-30 | €76.52 | €76.52 | €76.52 | €76.52 | 0 |
| 2026-06-29 | €77.95 | €77.95 | €76.86 | €76.52 | 329 |
| 2026-06-26 | €77.40 | €77.40 | €77.20 | €77.25 | 69 |
| 2026-06-25 | €76.89 | €76.89 | €76.89 | €76.56 | 5 |
| 2026-06-24 | €76.01 | €76.22 | €76.01 | €76.64 | 47 |
| 2026-06-23 | €75.80 | €76.16 | €75.80 | €76.05 | 8 |
| 2026-06-22 | €76.00 | €76.00 | €76.00 | €76.23 | 15 |
| 2026-06-19 | €75.92 | €75.92 | €75.92 | €75.92 | 0 |
| 2026-06-18 | €74.50 | €75.90 | €74.50 | €75.92 | 19 |
| 2026-06-17 | €74.65 | €74.71 | €74.65 | €74.24 | 70 |
| 2026-06-16 | €74.29 | €74.51 | €74.29 | €74.91 | 73 |
| 2026-06-15 | €74.44 | €74.44 | €74.29 | €73.95 | 112 |
| 2026-06-12 | €73.35 | €73.35 | €73.35 | €73.35 | 0 |
| 2026-06-11 | €73.35 | €73.35 | €73.35 | €73.35 | 0 |
| 2026-06-10 | €73.38 | €73.96 | €73.37 | €73.35 | 41 |
| 2026-06-09 | €72.92 | €73.17 | €72.80 | €72.84 | 205 |
| 2026-06-08 | €74.58 | €74.58 | €74.00 | €74.12 | 71 |
| 2026-06-05 | €73.70 | €73.70 | €73.01 | €74.09 | 107 |
| 2026-06-04 | €69.20 | €73.00 | €69.20 | €69.50 | 130 |
| 2026-06-03 | €74.09 | €74.09 | €74.09 | €75.53 | 20 |
| 2026-06-02 | €72.10 | €73.47 | €72.10 | €73.47 | 77 |
| 2026-06-01 | €74.86 | €74.86 | €70.87 | €72.85 | 78 |
| 2026-05-29 | €75.02 | €75.10 | €75.02 | €74.13 | 16 |
| 2026-05-28 | €74.98 | €74.98 | €74.98 | €74.98 | 0 |
| 2026-05-27 | €79.03 | €79.03 | €74.75 | €74.98 | 355 |
| 2026-05-26 | €76.50 | €76.50 | €75.41 | €75.58 | 459 |
| 2026-05-25 | €80.00 | €80.00 | €80.00 | €75.93 | 36 |
| 2026-05-22 | €77.82 | €77.82 | €77.64 | €76.33 | 27 |
| 2026-05-21 | €76.50 | €76.81 | €76.40 | €76.86 | 70 |
| 2026-05-20 | €78.27 | €78.51 | €78.12 | €76.31 | 133 |
| 2026-05-19 | €77.36 | €77.36 | €75.98 | €76.89 | 21 |
| 2026-05-18 | €79.77 | €84.24 | €78.07 | €76.24 | 182 |
| 2026-05-15 | €81.37 | €81.37 | €81.37 | €80.87 | 7 |
| 2026-05-14 | €80.80 | €81.83 | €80.75 | €81.17 | 189 |
| 2026-05-13 | €80.41 | €80.41 | €80.41 | €80.41 | 0 |
| 2026-05-12 | €81.09 | €81.09 | €80.02 | €80.41 | 94 |
| 2026-05-11 | €79.05 | €80.53 | €79.05 | €80.84 | 94 |
| 2026-05-08 | €79.71 | €79.71 | €79.30 | €79.25 | 254 |
| 2026-05-07 | €80.00 | €80.25 | €80.00 | €80.14 | 30 |
| 2026-05-06 | €82.10 | €82.36 | €80.99 | €81.44 | 338 |
| 2026-05-05 | €81.84 | €82.31 | €81.84 | €82.36 | 41 |
| 2026-05-04 | €82.38 | €83.22 | €81.84 | €82.27 | 104 |
| 2026-04-30 | €80.53 | €80.53 | €80.53 | €82.10 | 31 |
| 2026-04-29 | €83.02 | €83.02 | €83.02 | €82.15 | 40 |
| 2026-04-28 | €81.49 | €81.88 | €81.49 | €82.25 | 33 |
| 2026-04-27 | €81.25 | €82.35 | €80.97 | €81.18 | 97 |
| 2026-04-24 | €82.50 | €82.74 | €82.50 | €81.49 | 26 |
| 2026-04-23 | €77.92 | €80.78 | €77.92 | €81.46 | 101 |
| 2026-04-22 | €77.97 | €77.97 | €77.97 | €77.92 | 1 |
| 2026-04-21 | €78.68 | €78.77 | €77.33 | €77.35 | 158 |
| 2026-04-20 | €77.53 | €78.60 | €77.53 | €78.73 | 102 |
| 2026-04-17 | €77.89 | €77.89 | €76.65 | €76.73 | 126 |
| 2026-04-16 | €77.78 | €77.78 | €77.31 | €77.20 | 143 |
| 2026-04-15 | €77.71 | €78.01 | €77.54 | €76.97 | 413 |
| 2026-04-14 | €78.64 | €78.64 | €78.64 | €77.64 | 10 |
| 2026-04-13 | €80.49 | €80.49 | €80.31 | €79.11 | 29 |
| 2026-04-10 | €80.66 | €80.66 | €80.66 | €80.60 | 80 |
| 2026-04-09 | €80.70 | €81.37 | €80.70 | €81.92 | 100 |
| 2026-04-08 | €80.64 | €80.64 | €80.64 | €80.01 | 20 |
| 2026-04-07 | €80.55 | €80.55 | €80.55 | €80.46 | 2 |
| 2026-04-02 | €79.63 | €79.63 | €79.63 | €79.63 | 0 |
| 2026-04-01 | €79.82 | €79.82 | €79.65 | €79.63 | 21 |
| 2026-03-31 | €83.24 | €83.24 | €80.74 | €79.38 | 2 |
| 2026-03-30 | €76.51 | €80.45 | €76.51 | €80.82 | 121 |
| 2026-03-27 | €80.02 | €80.02 | €80.02 | €80.02 | 0 |
| 2026-03-26 | €80.02 | €80.02 | €80.02 | €80.02 | 0 |
| 2026-03-25 | €80.02 | €80.02 | €80.02 | €80.02 | 0 |
| 2026-03-24 | €77.57 | €77.57 | €77.57 | €80.02 | 15 |
| 2026-03-23 | €78.63 | €78.63 | €78.22 | €77.94 | 23 |
| 2026-03-20 | €79.62 | €79.62 | €79.62 | €78.49 | 1 |
| 2026-03-19 | €80.30 | €80.30 | €78.78 | €78.56 | 113 |
| 2026-03-18 | €79.42 | €79.42 | €79.41 | €79.15 | 395 |
| 2026-03-17 | €80.09 | €80.09 | €80.09 | €80.09 | 0 |
| 2026-03-16 | €80.09 | €80.09 | €80.09 | €80.09 | 0 |
| 2026-03-13 | €80.09 | €80.09 | €80.09 | €80.09 | 0 |
| 2026-03-12 | €79.50 | €79.50 | €79.45 | €80.09 | 170 |
| 2026-03-11 | €78.70 | €78.70 | €78.70 | €78.70 | 0 |
| 2026-03-10 | €79.56 | €79.56 | €78.67 | €78.70 | 100 |
| 2026-03-09 | €78.54 | €78.82 | €78.54 | €78.72 | 172 |
| 2026-03-06 | €78.57 | €78.57 | €77.97 | €78.03 | 29 |
| 2026-03-05 | €79.81 | €79.81 | €78.36 | €78.20 | 152 |
| 2026-03-04 | €79.72 | €83.68 | €79.64 | €79.57 | 165 |
| 2026-03-03 | €76.15 | €78.84 | €76.15 | €78.56 | 122 |
| 2026-03-02 | €79.86 | €79.86 | €79.65 | €78.72 | 64 |
| 2026-02-27 | €75.35 | €77.12 | €75.35 | €78.53 | 40 |
| 2026-02-26 | €80.68 | €80.68 | €80.68 | €80.68 | 0 |
| 2026-02-25 | €79.98 | €80.32 | €79.98 | €80.68 | 109 |
| 2026-02-24 | €79.22 | €79.22 | €79.22 | €79.22 | 0 |
| 2026-02-23 | €75.41 | €77.30 | €75.41 | €79.22 | 11 |
| 2026-02-20 | €77.87 | €77.87 | €77.87 | €78.30 | 12 |
| 2026-02-19 | €80.28 | €80.28 | €77.25 | €77.71 | 542 |
| 2026-02-18 | €79.39 | €79.39 | €77.35 | €77.41 | 94 |
| 2026-02-17 | €80.00 | €80.00 | €80.00 | €79.08 | 6 |
| 2026-02-16 | €79.76 | €79.76 | €79.76 | €79.76 | 0 |
| 2026-02-13 | €77.72 | €78.63 | €77.72 | €79.76 | 35 |
| 2026-02-12 | €76.00 | €77.28 | €76.00 | €78.10 | 112 |
| 2026-02-11 | €76.13 | €76.13 | €76.13 | €76.13 | 0 |
| 2026-02-10 | €77.86 | €77.86 | €75.46 | €76.13 | 16 |
| 2026-02-09 | €75.42 | €75.48 | €75.42 | €74.92 | 13 |
| 2026-02-06 | €75.93 | €75.93 | €75.93 | €74.86 | 20 |
| 2026-02-05 | €77.20 | €77.47 | €75.86 | €74.80 | 357 |
| 2026-02-04 | €75.82 | €75.82 | €75.82 | €75.51 | 100 |
| 2026-02-03 | €73.56 | €73.56 | €73.56 | €74.89 | 30 |
| 2026-02-02 | €76.13 | €76.13 | €74.20 | €73.90 | 300 |
| 2026-01-30 | €73.77 | €73.77 | €73.77 | €73.77 | 0 |
| 2026-01-29 | €73.90 | €73.95 | €73.90 | €73.77 | 50 |
| 2026-01-28 | €72.75 | €72.75 | €72.72 | €73.41 | 100 |
| 2026-01-27 | €71.98 | €71.98 | €71.24 | €72.95 | 38 |
| 2026-01-26 | €72.01 | €72.19 | €71.98 | €71.91 | 235 |
| 2026-01-23 | €72.27 | €72.27 | €72.27 | €72.27 | 0 |
| 2026-01-22 | €72.27 | €72.27 | €72.27 | €72.27 | 0 |
| 2026-01-21 | €72.27 | €72.27 | €72.27 | €72.27 | 0 |
| 2026-01-20 | €72.27 | €72.27 | €72.27 | €72.27 | 0 |
| 2026-01-19 | €72.27 | €72.27 | €72.27 | €72.27 | 0 |
| 2026-01-16 | €74.30 | €74.30 | €71.41 | €72.27 | 165 |
| 2026-01-15 | €73.00 | €73.00 | €70.70 | €70.83 | 219 |
| 2026-01-14 | €69.40 | €69.40 | €69.40 | €69.40 | 0 |
| 2026-01-13 | €69.91 | €69.91 | €69.91 | €69.40 | 1 |
| 2026-01-12 | €68.98 | €68.98 | €68.98 | €68.98 | 0 |
| 2026-01-09 | €68.98 | €68.98 | €68.98 | €68.98 | 19 |
| 2026-01-08 | €67.98 | €67.98 | €67.98 | €67.98 | 0 |
| 2026-01-07 | €70.00 | €70.00 | €69.69 | €67.98 | 24 |
| 2026-01-06 | €67.93 | €67.93 | €67.93 | €67.93 | 0 |
| 2026-01-05 | €69.22 | €69.22 | €68.33 | €67.93 | 106 |
| 2026-01-02 | €71.82 | €71.82 | €68.20 | €68.33 | 58 |
| 2025-12-30 | €69.20 | €69.20 | €68.16 | €68.39 | 26 |
| 2025-12-29 | €69.00 | €69.00 | €69.00 | €69.05 | 29 |
| 2025-12-23 | €67.83 | €67.83 | €67.83 | €67.83 | 0 |
| 2025-12-22 | €65.73 | €67.86 | €65.73 | €67.83 | 43 |
| 2025-12-19 | €68.63 | €68.63 | €68.63 | €68.63 | 0 |
| 2025-12-18 | €68.63 | €68.63 | €68.63 | €68.63 | 0 |
| 2025-12-17 | €68.63 | €68.63 | €68.63 | €68.63 | 0 |
| 2025-12-16 | €68.63 | €68.63 | €68.63 | €68.63 | 0 |
| 2025-12-15 | €68.79 | €68.79 | €68.79 | €68.63 | 15 |
| 2025-12-12 | €68.98 | €68.98 | €68.98 | €68.98 | 0 |
| 2025-12-11 | €68.98 | €68.98 | €68.98 | €68.98 | 0 |
| 2025-12-10 | €68.68 | €69.37 | €68.68 | €68.98 | 26 |
| 2025-12-09 | €70.40 | €70.40 | €69.57 | €69.18 | 20 |
| 2025-12-08 | €72.24 | €72.24 | €72.24 | €71.30 | 5 |
| 2025-12-05 | €72.04 | €72.30 | €72.04 | €72.24 | 110 |
| 2025-12-04 | €73.26 | €73.26 | €73.26 | €73.26 | 0 |
| 2025-12-03 | €72.74 | €72.74 | €72.74 | €73.26 | 25 |
| 2025-12-02 | €73.37 | €73.37 | €73.37 | €72.94 | 50 |
| 2025-12-01 | €73.54 | €73.70 | €73.54 | €73.29 | 45 |
| 2025-11-28 | €73.93 | €73.93 | €73.93 | €74.40 | 15 |
| 2025-11-27 | €71.10 | €71.10 | €71.10 | €74.44 | 15 |
| 2025-11-26 | €73.66 | €73.66 | €73.66 | €73.28 | 1 |
| 2025-11-25 | €73.03 | €73.03 | €73.03 | €73.03 | 0 |
| 2025-11-24 | €72.67 | €73.23 | €72.67 | €73.03 | 35 |
| 2025-11-21 | €73.05 | €73.05 | €73.05 | €71.79 | 20 |
| 2025-11-20 | €80.77 | €80.77 | €74.99 | €73.98 | 117 |
| 2025-11-19 | €73.36 | €73.36 | €73.36 | €73.43 | 140 |
| 2025-11-18 | €73.81 | €73.81 | €73.81 | €73.81 | 0 |
| 2025-11-17 | €73.81 | €73.81 | €73.81 | €73.81 | 0 |
| 2025-11-14 | €73.81 | €73.81 | €73.81 | €73.81 | 0 |
| 2025-11-13 | €73.81 | €73.81 | €73.81 | €73.81 | 0 |
| 2025-11-12 | €73.81 | €73.81 | €73.81 | €73.81 | 0 |
| 2025-11-11 | €73.62 | €73.62 | €73.56 | €73.81 | 55 |
| 2025-11-10 | €71.41 | €71.41 | €71.41 | €71.41 | 0 |
| 2025-11-07 | €71.00 | €71.57 | €70.97 | €71.41 | 340 |
| 2025-11-06 | €70.65 | €70.65 | €70.65 | €70.65 | 0 |
| 2025-11-05 | €70.65 | €70.65 | €70.65 | €70.65 | 0 |
| 2025-11-04 | €70.65 | €70.65 | €70.65 | €70.65 | 0 |
| 2025-11-03 | €70.65 | €70.65 | €70.65 | €70.65 | 0 |
| 2025-10-31 | €70.99 | €70.99 | €70.97 | €70.65 | 24 |
| 2025-10-30 | €70.74 | €70.74 | €70.74 | €70.74 | 0 |
| 2025-10-29 | €72.07 | €72.07 | €71.07 | €70.74 | 40 |
| 2025-10-28 | €76.40 | €76.40 | €72.07 | €71.55 | 649 |
| 2025-10-27 | €72.38 | €72.38 | €72.38 | €72.55 | 12 |
| 2025-10-24 | €72.35 | €72.35 | €72.17 | €72.38 | 40 |
| 2025-10-23 | €71.37 | €71.37 | €71.37 | €71.35 | 25 |
| 2025-10-22 | €72.31 | €72.31 | €72.31 | €71.61 | 20 |
| 2025-10-21 | €72.51 | €72.51 | €72.51 | €72.51 | 0 |
| 2025-10-20 | €70.04 | €72.65 | €70.04 | €72.51 | 6 |
| 2025-10-17 | €73.60 | €73.60 | €73.60 | €73.60 | 0 |
| 2025-10-16 | €74.02 | €74.02 | €74.02 | €73.60 | 99 |
| 2025-10-15 | €73.57 | €73.57 | €73.57 | €73.81 | 99 |