FuelCell Energy, Inc. (BIT:1FEY2)
Italy · Delayed Price · Currency is EUR 7.36
+0.76 (11.55%)
At close: Dec 5, 2025
FuelCell Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.84 | 7.50 | 6.84 | 7.36 | 7.36 | 11.55% | 6,855 |
| Dec 4, 2025 | 6.40 | 6.61 | 6.40 | 6.60 | 6.60 | 12.19% | 255 |
| Dec 3, 2025 | 5.76 | 5.88 | 5.76 | 5.88 | 5.88 | 3.90% | 626 |
| Dec 2, 2025 | 5.75 | 5.75 | 5.75 | 5.66 | 5.66 | 4.45% | 100 |
| Dec 1, 2025 | 6.04 | 6.04 | 5.45 | 5.42 | 5.42 | -5.61% | 2,158 |
| Nov 28, 2025 | 5.62 | 5.73 | 5.62 | 5.74 | 5.74 | 5.75% | 975 |
| Nov 27, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 4.97% | - |
| Nov 26, 2025 | 5.22 | 5.25 | 5.22 | 5.17 | 5.17 | 2.03% | 800 |
| Nov 25, 2025 | 5.31 | 5.31 | 5.22 | 5.07 | 5.07 | -3.11% | 207 |
| Nov 24, 2025 | 5.18 | 5.32 | 5.15 | 5.23 | 5.23 | 0.69% | 1,885 |
| Nov 21, 2025 | 5.65 | 5.71 | 4.94 | 5.20 | 5.20 | -7.69% | 7,224 |
| Nov 20, 2025 | 5.76 | 5.80 | 5.70 | 5.63 | 5.63 | -2.44% | 386 |
| Nov 19, 2025 | 5.61 | 5.99 | 5.61 | 5.77 | 5.77 | -1.82% | 995 |
| Nov 18, 2025 | 5.46 | 5.96 | 5.46 | 5.88 | 5.88 | -2.86% | 323 |
| Nov 17, 2025 | 6.15 | 6.15 | 5.92 | 6.05 | 6.05 | -3.31% | 140 |
| Nov 14, 2025 | 6.17 | 6.22 | 5.70 | 6.26 | 6.26 | 1.52% | 3,715 |
| Nov 13, 2025 | 6.62 | 6.62 | 6.11 | 6.16 | 6.16 | -1.06% | 2,145 |
| Nov 12, 2025 | 6.29 | 6.29 | 6.14 | 6.23 | 6.23 | 2.43% | 1,170 |
| Nov 11, 2025 | 6.28 | 6.28 | 6.08 | 6.08 | 6.08 | -4.22% | 165 |
| Nov 10, 2025 | 6.70 | 6.90 | 6.50 | 6.35 | 6.35 | 6.15% | 4,919 |
| Nov 7, 2025 | 6.82 | 6.82 | 5.95 | 5.98 | 5.98 | -12.13% | 6,237 |
| Nov 6, 2025 | 7.20 | 7.45 | 7.00 | 6.81 | 6.81 | 1.40% | 8,375 |
| Nov 5, 2025 | 6.63 | 6.75 | 6.36 | 6.71 | 6.71 | -3.38% | 2,520 |
| Nov 4, 2025 | 7.24 | 7.24 | 6.87 | 6.95 | 6.95 | -4.43% | 3,749 |
| Nov 3, 2025 | 7.60 | 7.83 | 7.28 | 7.27 | 7.27 | 6.36% | 9,479 |
| Oct 31, 2025 | 6.70 | 7.03 | 6.70 | 6.84 | 6.84 | -0.39% | 1,766 |
| Oct 30, 2025 | 7.17 | 7.17 | 6.78 | 6.86 | 6.86 | -4.34% | 2,359 |
| Oct 29, 2025 | 6.98 | 7.17 | 6.79 | 7.17 | 7.17 | 6.11% | 7,236 |
| Oct 28, 2025 | 6.99 | 6.99 | 6.70 | 6.76 | 6.76 | -1.18% | 284 |
| Oct 27, 2025 | 6.93 | 6.93 | 6.92 | 6.84 | 6.84 | -1.26% | 150 |
| Oct 24, 2025 | 6.65 | 7.07 | 6.64 | 6.93 | 6.93 | 4.34% | 2,099 |
| Oct 23, 2025 | 6.94 | 6.94 | 6.93 | 6.64 | 6.64 | 0.36% | 1,150 |
| Oct 22, 2025 | 7.26 | 7.32 | 6.60 | 6.62 | 6.62 | -11.56% | 6,404 |
| Oct 21, 2025 | 7.60 | 7.60 | 7.05 | 7.48 | 7.48 | -1.97% | 3,860 |
| Oct 20, 2025 | 7.50 | 7.65 | 7.31 | 7.63 | 7.63 | 3.33% | 4,762 |
| Oct 17, 2025 | 7.80 | 8.20 | 7.36 | 7.39 | 7.39 | -12.22% | 14,985 |
| Oct 16, 2025 | 9.48 | 9.48 | 8.63 | 8.41 | 8.41 | -10.87% | 4,983 |
| Oct 15, 2025 | 9.80 | 10.46 | 9.43 | 9.44 | 9.44 | 0.73% | 20,726 |
| Oct 14, 2025 | 8.68 | 9.51 | 8.60 | 9.37 | 9.37 | 10.70% | 3,296 |
| Oct 13, 2025 | 8.71 | 8.87 | 7.84 | 8.47 | 8.47 | 2.42% | 3,312 |
| Oct 10, 2025 | 8.32 | 8.49 | 8.30 | 8.27 | 8.27 | -5.00% | 1,690 |
| Oct 9, 2025 | 8.71 | 9.03 | 8.71 | 8.70 | 8.70 | -0.03% | 7,416 |
| Oct 8, 2025 | 8.82 | 8.89 | 8.80 | 8.70 | 8.70 | 0.81% | 1,400 |
| Oct 7, 2025 | 9.14 | 9.39 | 8.63 | 8.63 | 8.63 | -5.38% | 8,086 |
| Oct 6, 2025 | 9.41 | 9.79 | 8.73 | 9.13 | 9.13 | 2.23% | 18,013 |
| Oct 3, 2025 | 7.33 | 8.90 | 7.32 | 8.93 | 8.93 | 18.60% | 11,459 |
| Oct 2, 2025 | 7.40 | 7.73 | 7.18 | 7.53 | 7.53 | 9.41% | 11,852 |
| Oct 1, 2025 | 6.73 | 6.92 | 6.67 | 6.88 | 6.88 | 9.05% | 3,576 |
| Sep 30, 2025 | 6.63 | 6.63 | 6.28 | 6.31 | 6.31 | -6.06% | 1,580 |
| Sep 29, 2025 | 6.92 | 7.07 | 6.64 | 6.72 | 6.72 | -0.74% | 5,050 |