Fluence Energy, Inc. (BIT:1FLNC)
Italy · Delayed Price · Currency is EUR 15.00
-2.10 (-12.28%)
At close: Feb 11, 2026
Fluence Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 17.00 | 17.00 | 16.65 | 17.10 | 17.10 | -0.58% | 1,400 |
| Feb 9, 2026 | 16.75 | 16.75 | 16.60 | 17.20 | 17.20 | 4.24% | 469 |
| Feb 6, 2026 | 16.35 | 17.30 | 16.20 | 16.50 | 16.50 | -7.82% | 2,879 |
| Feb 5, 2026 | 22.60 | 22.70 | 18.00 | 17.90 | 17.90 | -26.94% | 2,506 |
| Feb 4, 2026 | 27.70 | 27.70 | 24.40 | 24.50 | 24.50 | -11.23% | 75 |
| Feb 3, 2026 | 26.40 | 26.40 | 26.40 | 27.60 | 27.60 | 7.39% | 100 |
| Feb 2, 2026 | 24.50 | 25.80 | 24.50 | 25.70 | 25.70 | -1.91% | 523 |
| Jan 30, 2026 | 27.70 | 27.70 | 27.70 | 26.20 | 26.20 | 0.38% | 722 |
| Jan 29, 2026 | 25.80 | 25.90 | 25.80 | 26.10 | 26.10 | 3.57% | 183 |
| Jan 28, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| Jan 27, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 12.89% | - |
| Jan 26, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -3.02% | - |
| Jan 23, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -2.93% | - |
| Jan 22, 2026 | 23.20 | 23.50 | 22.70 | 23.90 | 23.90 | 7.66% | 1,043 |
| Jan 21, 2026 | 22.30 | 22.50 | 22.30 | 22.20 | 22.20 | 2.78% | 63 |
| Jan 20, 2026 | 21.90 | 22.00 | 21.50 | 21.60 | 21.60 | -3.14% | 862 |
| Jan 19, 2026 | 22.30 | 22.50 | 21.80 | 22.30 | 22.30 | -5.91% | 1,058 |
| Jan 16, 2026 | 22.50 | 23.70 | 22.50 | 23.70 | 23.70 | 5.80% | 752 |
| Jan 15, 2026 | 22.40 | 22.50 | 22.40 | 22.40 | 22.40 | 13.71% | 300 |
| Jan 14, 2026 | 20.60 | 20.60 | 20.20 | 19.70 | 19.70 | -7.08% | 374 |
| Jan 13, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 4.43% | - |
| Jan 12, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 3.31% | - |
| Jan 9, 2026 | 19.10 | 19.30 | 18.95 | 19.65 | 19.65 | 5.93% | 1,486 |
| Jan 8, 2026 | 17.40 | 17.40 | 17.40 | 18.55 | 18.55 | 7.85% | 300 |
| Jan 7, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -9.95% | - |
| Jan 6, 2026 | 19.55 | 19.55 | 19.55 | 19.10 | 19.10 | -0.52% | 100 |
| Jan 5, 2026 | 19.95 | 20.00 | 19.55 | 19.20 | 19.20 | 0.79% | 139 |
| Jan 2, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 9.80% | - |
| Dec 30, 2025 | 17.15 | 17.65 | 16.45 | 17.35 | 17.35 | 2.06% | 1,182 |
| Dec 29, 2025 | 16.85 | 16.90 | 16.85 | 17.00 | 17.00 | 2.41% | 419 |
| Dec 23, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.78% | - |
| Dec 22, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -2.31% | - |
| Dec 19, 2025 | 17.00 | 17.00 | 17.00 | 17.30 | 17.30 | 2.98% | 53 |
| Dec 18, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 3.38% | - |
| Dec 17, 2025 | 17.15 | 17.15 | 16.25 | 16.25 | 16.25 | -4.69% | 120 |
| Dec 16, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -9.55% | - |
| Dec 15, 2025 | 19.20 | 19.20 | 18.75 | 18.85 | 18.85 | -3.58% | 155 |
| Dec 12, 2025 | 22.00 | 22.00 | 22.00 | 19.55 | 19.55 | -6.01% | 55 |
| Dec 11, 2025 | 19.90 | 19.90 | 19.90 | 20.80 | 20.80 | 4.26% | 256 |
| Dec 10, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -1.72% | - |
| Dec 9, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 6.28% | - |
| Dec 8, 2025 | 21.30 | 21.30 | 19.55 | 19.10 | 19.10 | -6.37% | 723 |
| Dec 5, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 6.25% | - |
| Dec 4, 2025 | 16.95 | 19.30 | 16.95 | 19.20 | 19.20 | 13.61% | 375 |
| Dec 3, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.50% | - |
| Dec 2, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - | - |
| Dec 1, 2025 | 16.85 | 16.85 | 16.80 | 16.65 | 16.65 | -2.06% | 15 |
| Nov 28, 2025 | 16.80 | 16.80 | 16.80 | 17.00 | 17.00 | 3.34% | 200 |
| Nov 27, 2025 | 16.80 | 16.80 | 16.80 | 16.45 | 16.45 | 7.17% | 20 |
| Nov 26, 2025 | 14.95 | 15.90 | 14.60 | 15.35 | 15.35 | 3.02% | 195 |