FuelCell Energy, Inc. (BIT:1FEY2)
Italy · Delayed Price · Currency is EUR 7.06
+0.22 (3.28%)
At close: Sep 19, 2025
FuelCell Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 7.22 | 7.27 | 7.07 | 7.06 | 7.06 | 3.28% | 9,686 |
| Sep 18, 2025 | 7.06 | 7.28 | 6.46 | 6.84 | 6.84 | 12.25% | 10,651 |
| Sep 17, 2025 | 5.59 | 6.25 | 5.59 | 6.09 | 6.09 | 9.81% | 7,904 |
| Sep 16, 2025 | 5.51 | 5.77 | 5.51 | 5.55 | 5.55 | 0.51% | 2,030 |
| Sep 15, 2025 | 5.85 | 5.94 | 5.50 | 5.52 | 5.52 | 6.65% | 7,089 |
| Sep 12, 2025 | 5.66 | 5.66 | 5.29 | 5.18 | 5.18 | -1.75% | 4,707 |
| Sep 11, 2025 | 4.86 | 5.28 | 4.63 | 5.27 | 5.27 | 8.35% | 10,470 |
| Sep 10, 2025 | 4.26 | 4.86 | 4.26 | 4.86 | 4.86 | 10.10% | 3,260 |
| Sep 9, 2025 | 3.65 | 4.42 | 3.60 | 4.42 | 4.42 | 25.96% | 12,079 |
| Sep 8, 2025 | 3.59 | 3.59 | 3.59 | 3.51 | 3.51 | 4.75% | 200 |
| Sep 5, 2025 | 3.45 | 3.45 | 3.33 | 3.35 | 3.35 | 0.09% | 1,140 |
| Sep 4, 2025 | 3.33 | 3.33 | 3.33 | 3.34 | 3.34 | -3.02% | 150 |
| Sep 3, 2025 | 3.57 | 3.57 | 3.50 | 3.45 | 3.45 | 0.09% | 560 |
| Sep 2, 2025 | 3.74 | 3.74 | 3.46 | 3.44 | 3.44 | -4.41% | 1,300 |
| Sep 1, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Aug 29, 2025 | 3.64 | 3.64 | 3.64 | 3.60 | 3.60 | -3.28% | 200 |
| Aug 28, 2025 | 3.90 | 3.90 | 3.90 | 3.73 | 3.73 | -3.32% | 200 |
| Aug 27, 2025 | 3.83 | 3.83 | 3.83 | 3.85 | 3.85 | 1.66% | 600 |
| Aug 26, 2025 | 3.69 | 3.76 | 3.69 | 3.79 | 3.79 | 5.81% | 500 |
| Aug 25, 2025 | 3.72 | 3.73 | 3.57 | 3.58 | 3.58 | 1.73% | 5,453 |
| Aug 22, 2025 | 3.58 | 3.60 | 3.58 | 3.52 | 3.52 | 3.68% | 1,100 |
| Aug 21, 2025 | 3.34 | 3.38 | 3.34 | 3.40 | 3.40 | 1.92% | 325 |
| Aug 20, 2025 | 3.36 | 3.36 | 3.33 | 3.33 | 3.33 | -7.11% | 1,102 |
| Aug 19, 2025 | 3.79 | 3.79 | 3.59 | 3.59 | 3.59 | -1.18% | 1,310 |
| Aug 18, 2025 | 3.72 | 3.72 | 3.63 | 3.63 | 3.63 | 1.60% | 637 |
| Aug 14, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 0.65% | - |
| Aug 13, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 2.04% | - |
| Aug 12, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -3.90% | - |
| Aug 11, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -10.29% | - |
| Aug 8, 2025 | 3.91 | 3.91 | 3.63 | 4.04 | 4.04 | 5.99% | 2,033 |
| Aug 7, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -2.38% | - |
| Aug 6, 2025 | 4.23 | 4.23 | 3.90 | 3.90 | 3.90 | -12.71% | 5,593 |
| Aug 5, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 7.07% | - |
| Aug 4, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.68% | - |
| Aug 1, 2025 | 4.46 | 4.46 | 4.38 | 4.15 | 4.15 | -0.67% | 150 |
| Jul 31, 2025 | 3.97 | 4.22 | 3.97 | 4.17 | 4.17 | -0.95% | 1,830 |
| Jul 30, 2025 | 4.13 | 4.13 | 4.02 | 4.21 | 4.21 | -0.66% | 394 |
| Jul 29, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -9.24% | - |
| Jul 28, 2025 | 4.98 | 4.98 | 4.98 | 4.67 | 4.67 | -4.81% | 200 |
| Jul 25, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -3.97% | - |
| Jul 24, 2025 | 4.73 | 5.11 | 4.73 | 5.11 | 5.11 | 3.99% | 286 |
| Jul 23, 2025 | 5.06 | 5.06 | 5.00 | 4.92 | 4.92 | 5.20% | 298 |
| Jul 22, 2025 | 4.74 | 4.74 | 4.67 | 4.67 | 4.67 | -2.95% | 600 |
| Jul 21, 2025 | 4.75 | 4.79 | 4.75 | 4.82 | 4.82 | 7.19% | 280 |
| Jul 18, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.75% | - |
| Jul 17, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 5.26% | - |
| Jul 16, 2025 | 4.22 | 4.48 | 4.22 | 4.30 | 4.30 | -8.35% | 4,795 |
| Jul 15, 2025 | 4.68 | 4.68 | 4.35 | 4.69 | 4.69 | 5.25% | 200 |
| Jul 14, 2025 | 4.80 | 4.80 | 4.80 | 4.46 | 4.46 | -4.38% | 200 |
| Jul 11, 2025 | 4.90 | 5.02 | 4.66 | 4.66 | 4.66 | -6.76% | 288 |