FuelCell Energy, Inc. (BIT:1FEY2)
Italy · Delayed Price · Currency is EUR 4.035
0.00 (0.00%)
At close: Aug 12, 2025, 5:30 PM CET
Stericycle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | - | - | - |
| Aug 11, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | - | - | - |
| Aug 8, 2025 | 3.91 | 4.04 | 3.63 | 4.04 | - | 3.46% | 2,033 |
| Aug 7, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | - | - | - |
| Aug 6, 2025 | 4.23 | 4.23 | 3.90 | 3.90 | - | -5.91% | 5,593 |
| Aug 5, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | - | - | - |
| Aug 4, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | - | - | - |
| Aug 1, 2025 | 4.46 | 4.46 | 4.15 | 4.15 | - | -0.67% | 150 |
| Jul 31, 2025 | 3.97 | 4.22 | 3.97 | 4.17 | - | -0.95% | 1,830 |
| Jul 30, 2025 | 4.13 | 4.21 | 4.02 | 4.21 | - | -9.84% | 394 |
| Jul 29, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | - | - | - |
| Jul 28, 2025 | 4.98 | 4.98 | 4.67 | 4.67 | - | -8.59% | 200 |
| Jul 25, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | - | - | - |
| Jul 24, 2025 | 4.73 | 5.11 | 4.73 | 5.11 | - | 3.99% | 286 |
| Jul 23, 2025 | 5.06 | 5.06 | 4.92 | 4.92 | - | 5.20% | 298 |
| Jul 22, 2025 | 4.74 | 4.74 | 4.67 | 4.67 | - | -2.95% | 600 |
| Jul 21, 2025 | 4.75 | 4.82 | 4.75 | 4.82 | - | 11.98% | 280 |
| Jul 18, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | - | - | - |
| Jul 17, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | - | - | - |
| Jul 16, 2025 | 4.22 | 4.48 | 4.22 | 4.30 | - | -8.35% | 4,795 |
| Jul 15, 2025 | 4.68 | 4.69 | 4.35 | 4.69 | - | 5.25% | 200 |
| Jul 14, 2025 | 4.80 | 4.80 | 4.46 | 4.46 | - | -4.38% | 200 |
| Jul 11, 2025 | 4.90 | 5.02 | 4.66 | 4.66 | - | -6.76% | 288 |
| Jul 10, 2025 | 4.95 | 5.19 | 4.95 | 5.00 | - | 5.75% | 810 |
| Jul 9, 2025 | 4.45 | 4.73 | 4.45 | 4.73 | - | 0.94% | 1,500 |
| Jul 8, 2025 | 4.60 | 4.68 | 4.60 | 4.68 | - | 2.92% | 299 |
| Jul 7, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | - | 0.02% | 500 |
| Jul 4, 2025 | 4.52 | 4.55 | 4.52 | 4.55 | - | -12.85% | 100 |
| Jul 3, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | - | - | - |
| Jul 2, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | - | - | - |
| Jul 1, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | - | - | - |
| Jun 30, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | - | - | - |
| Jun 27, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | - | - | - |
| Jun 26, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | - | - | - |
| Jun 25, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | - | - | - |
| Jun 24, 2025 | 5.24 | 5.27 | 5.22 | 5.22 | - | 0.60% | 188 |
| Jun 23, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | - | - | - |
| Jun 20, 2025 | 5.29 | 5.67 | 5.18 | 5.19 | - | -3.24% | 1,130 |
| Jun 19, 2025 | 5.53 | 5.55 | 5.36 | 5.36 | - | 1.75% | 2,200 |
| Jun 18, 2025 | 5.11 | 5.36 | 5.11 | 5.27 | - | -5.25% | 2,375 |
| Jun 17, 2025 | 6.15 | 6.15 | 5.50 | 5.56 | - | -5.66% | 885 |
| Jun 16, 2025 | 5.38 | 6.15 | 5.38 | 5.90 | - | 9.55% | 200 |
| Jun 13, 2025 | 5.61 | 5.65 | 5.38 | 5.38 | - | -4.03% | 265 |
| Jun 12, 2025 | 5.92 | 5.92 | 5.61 | 5.61 | - | -7.12% | 2,040 |
| Jun 11, 2025 | 6.12 | 6.34 | 5.95 | 6.04 | - | -1.68% | 3,692 |
| Jun 10, 2025 | 7.03 | 7.03 | 6.10 | 6.14 | - | -0.58% | 1,390 |
| Jun 9, 2025 | 5.86 | 6.61 | 5.86 | 6.18 | - | 5.44% | 1,820 |
| Jun 6, 2025 | 4.85 | 6.50 | 4.85 | 5.86 | - | 19.71% | 2,013 |
| Jun 5, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | - | - | - |
| Jun 4, 2025 | 5.02 | 5.02 | 4.90 | 4.90 | - | -5.50% | 900 |