FuelCell Energy, Inc. (BIT:1FEY2)
Italy · Delayed Price · Currency is EUR 5.70
+0.01 (0.21%)
Last updated: Apr 2, 2026, 4:01 PM CET
BIT:1FEY2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 5.47 | 5.54 | 5.47 | 5.70 | 5.70 | 0.21% | 1,558 |
| Apr 1, 2026 | 5.70 | 5.70 | 5.70 | 5.69 | 5.69 | 2.76% | 32 |
| Mar 31, 2026 | 5.45 | 5.55 | 5.45 | 5.54 | 5.54 | -1.67% | 563 |
| Mar 30, 2026 | 5.59 | 5.63 | 5.55 | 5.63 | 5.63 | -2.24% | 902 |
| Mar 27, 2026 | 5.76 | 5.91 | 5.76 | 5.76 | 5.76 | -5.50% | 1,469 |
| Mar 26, 2026 | 6.01 | 6.16 | 6.01 | 6.10 | 6.10 | 0.63% | 21 |
| Mar 25, 2026 | 6.00 | 6.25 | 6.00 | 6.06 | 6.06 | 1.87% | 750 |
| Mar 24, 2026 | 5.67 | 5.67 | 5.66 | 5.95 | 5.95 | 4.24% | 519 |
| Mar 23, 2026 | 5.61 | 5.77 | 5.61 | 5.70 | 5.70 | -2.31% | 9,983 |
| Mar 20, 2026 | 5.64 | 5.85 | 5.64 | 5.84 | 5.84 | 1.53% | 2,338 |
| Mar 19, 2026 | 6.04 | 6.04 | 5.72 | 5.75 | 5.75 | -3.38% | 104 |
| Mar 18, 2026 | 5.91 | 6.04 | 5.91 | 5.95 | 5.95 | -1.28% | 30 |
| Mar 17, 2026 | 6.13 | 6.13 | 5.89 | 6.03 | 6.03 | 2.17% | 213 |
| Mar 16, 2026 | 5.86 | 6.09 | 5.86 | 5.90 | 5.90 | 0.94% | 2,157 |
| Mar 13, 2026 | 6.11 | 6.23 | 5.86 | 5.85 | 5.85 | -4.43% | 638 |
| Mar 12, 2026 | 6.09 | 6.09 | 6.09 | 6.12 | 6.12 | -1.04% | 43 |
| Mar 11, 2026 | 6.07 | 6.15 | 6.02 | 6.18 | 6.18 | 0.28% | 1,150 |
| Mar 10, 2026 | 6.45 | 6.45 | 6.11 | 6.16 | 6.16 | 1.15% | 348 |
| Mar 9, 2026 | 6.35 | 6.35 | 5.69 | 6.09 | 6.09 | -10.47% | 4,505 |
| Mar 6, 2026 | 7.25 | 7.25 | 6.94 | 6.81 | 6.81 | -3.83% | 146 |
| Mar 5, 2026 | 7.38 | 7.40 | 7.10 | 7.08 | 7.08 | -1.46% | 2,759 |
| Mar 4, 2026 | 6.85 | 7.34 | 6.79 | 7.18 | 7.18 | 5.03% | 1,630 |
| Mar 3, 2026 | 7.40 | 7.40 | 6.69 | 6.84 | 6.84 | -1.84% | 4,253 |
| Mar 2, 2026 | 6.50 | 6.82 | 6.50 | 6.97 | 6.97 | -1.50% | 2,182 |
| Feb 27, 2026 | 7.29 | 7.47 | 7.10 | 7.07 | 7.07 | -5.78% | 1,366 |
| Feb 26, 2026 | 7.14 | 7.51 | 7.10 | 7.51 | 7.51 | -0.83% | 1,724 |
| Feb 25, 2026 | 7.55 | 7.90 | 7.34 | 7.57 | 7.57 | 9.81% | 10,475 |
| Feb 24, 2026 | 6.38 | 6.89 | 6.38 | 6.89 | 6.89 | 7.33% | 2,764 |
| Feb 23, 2026 | 6.32 | 6.49 | 6.32 | 6.42 | 6.42 | -0.96% | 80 |
| Feb 20, 2026 | 6.46 | 6.46 | 6.40 | 6.49 | 6.49 | 1.01% | 1,189 |
| Feb 19, 2026 | 6.53 | 6.53 | 6.25 | 6.42 | 6.42 | 3.70% | 550 |
| Feb 18, 2026 | 6.16 | 6.23 | 6.16 | 6.19 | 6.19 | 1.78% | 81 |
| Feb 17, 2026 | 6.01 | 6.20 | 6.01 | 6.08 | 6.08 | -0.46% | 540 |
| Feb 16, 2026 | 6.36 | 6.36 | 6.31 | 6.11 | 6.11 | -0.08% | 127 |
| Feb 13, 2026 | 5.91 | 5.91 | 5.91 | 6.12 | 6.12 | 2.63% | 79 |
| Feb 12, 2026 | 6.23 | 6.40 | 6.06 | 5.96 | 5.96 | -1.28% | 2,816 |
| Feb 11, 2026 | 6.27 | 6.27 | 6.27 | 6.04 | 6.04 | -4.51% | 74 |
| Feb 10, 2026 | 6.18 | 6.38 | 6.07 | 6.32 | 6.32 | 0.16% | 3,785 |
| Feb 9, 2026 | 6.11 | 6.30 | 6.04 | 6.31 | 6.31 | 7.37% | 1,058 |
| Feb 6, 2026 | 5.45 | 5.88 | 5.45 | 5.88 | 5.88 | 3.65% | 3,326 |
| Feb 5, 2026 | 5.94 | 5.95 | 5.54 | 5.67 | 5.67 | -6.26% | 9,213 |
| Feb 4, 2026 | 6.46 | 6.78 | 6.01 | 6.05 | 6.05 | -5.87% | 4,245 |
| Feb 3, 2026 | 6.45 | 6.57 | 6.30 | 6.43 | 6.43 | -0.31% | 7,995 |
| Feb 2, 2026 | 6.58 | 6.58 | 6.45 | 6.45 | 6.45 | -9.35% | 1,120 |
| Jan 30, 2026 | 7.56 | 7.58 | 7.11 | 7.11 | 7.11 | -5.54% | 4,060 |
| Jan 29, 2026 | 8.19 | 8.19 | 7.36 | 7.53 | 7.53 | -5.28% | 8,243 |
| Jan 28, 2026 | 8.16 | 8.25 | 8.01 | 7.95 | 7.95 | 2.33% | 7,476 |
| Jan 27, 2026 | 7.66 | 7.91 | 7.43 | 7.77 | 7.77 | -4.19% | 7,416 |
| Jan 26, 2026 | 8.85 | 8.85 | 8.08 | 8.11 | 8.11 | -7.78% | 398 |
| Jan 23, 2026 | 8.63 | 8.92 | 8.40 | 8.79 | 8.79 | 2.44% | 3,147 |