Fluence Energy, Inc. (BIT:1FLNC)
Italy · Delayed Price · Currency is EUR 6.66
-0.09 (-1.33%)
At close: Oct 2, 2026
BIT:1FLNC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 6.65 | 6.79 | 6.65 | 6.66 | 6.66 | -1.33% | 426 |
| Oct 1, 2026 | 6.99 | 6.99 | 6.99 | 6.75 | 6.75 | -1.46% | 200 |
| Sep 30, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.15% | - |
| Sep 29, 2026 | 6.95 | 6.95 | 6.83 | 6.86 | 6.86 | 3.16% | 250 |
| Sep 28, 2026 | 6.80 | 6.80 | 6.80 | 6.65 | 6.65 | -2.35% | 500 |
| Sep 25, 2026 | 6.64 | 6.95 | 6.57 | 6.81 | 6.81 | 6.74% | 4,674 |
| Sep 24, 2026 | 6.54 | 6.54 | 6.44 | 6.38 | 6.38 | -5.48% | 1,230 |
| Sep 23, 2026 | 6.50 | 6.75 | 6.41 | 6.75 | 6.75 | 6.30% | 2,312 |
| Sep 22, 2026 | 6.36 | 6.47 | 6.25 | 6.35 | 6.35 | -0.47% | 1,062 |
| Sep 21, 2026 | 6.47 | 6.47 | 6.42 | 6.38 | 6.38 | 2.24% | 1,857 |
| Sep 18, 2026 | 6.75 | 6.93 | 6.22 | 6.24 | 6.24 | -5.45% | 10,041 |
| Sep 17, 2026 | 6.58 | 6.66 | 5.95 | 6.60 | 6.60 | -17.81% | 27,404 |
| Sep 16, 2026 | 8.04 | 8.16 | 8.04 | 8.03 | 8.03 | 0.12% | 4 |
| Sep 15, 2026 | 8.10 | 8.10 | 8.10 | 8.02 | 8.02 | -2.31% | 2 |
| Sep 14, 2026 | 8.44 | 8.44 | 8.12 | 8.21 | 8.21 | -5.96% | 459 |
| Sep 11, 2026 | 8.51 | 8.60 | 8.41 | 8.73 | 8.73 | 2.95% | 1,860 |
| Sep 10, 2026 | 8.80 | 8.80 | 8.44 | 8.48 | 8.48 | -3.96% | 1,545 |
| Sep 9, 2026 | 9.10 | 9.10 | 8.80 | 8.83 | 8.83 | -8.88% | 640 |
| Sep 8, 2026 | 9.09 | 9.50 | 9.09 | 9.69 | 9.69 | 5.44% | 490 |
| Sep 7, 2026 | 9.31 | 9.31 | 9.31 | 9.19 | 9.19 | 3.61% | 600 |
| Sep 4, 2026 | 8.67 | 8.67 | 8.67 | 8.87 | 8.87 | 1.37% | 30 |
| Sep 3, 2026 | 8.96 | 8.96 | 8.55 | 8.75 | 8.75 | -2.89% | 1,100 |
| Sep 2, 2026 | 8.93 | 9.00 | 8.88 | 9.01 | 9.01 | -0.55% | 351 |
| Sep 1, 2026 | 9.31 | 9.31 | 9.12 | 9.06 | 9.06 | -3.41% | 171 |
| Aug 31, 2026 | 9.45 | 9.45 | 9.31 | 9.38 | 9.38 | -1.68% | 37 |
| Aug 28, 2026 | 9.65 | 9.65 | 9.55 | 9.54 | 9.54 | -1.75% | 124 |
| Aug 27, 2026 | 9.91 | 9.91 | 9.70 | 9.71 | 9.71 | 3.85% | 165 |
| Aug 26, 2026 | 9.74 | 9.74 | 9.43 | 9.35 | 9.35 | -3.61% | 347 |
| Aug 25, 2026 | 9.44 | 9.75 | 9.44 | 9.70 | 9.70 | 2.43% | 155 |
| Aug 24, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -2.87% | 4 |
| Aug 21, 2026 | 9.79 | 9.79 | 9.79 | 9.75 | 9.75 | 1.04% | 7 |
| Aug 20, 2026 | 10.16 | 10.16 | 9.65 | 9.65 | 9.65 | -5.21% | 239 |
| Aug 19, 2026 | 10.20 | 10.20 | 9.95 | 10.18 | 10.18 | 0.79% | 259 |
| Aug 18, 2026 | 10.80 | 10.80 | 10.10 | 10.10 | 10.10 | -7.17% | 1,215 |
| Aug 17, 2026 | 11.50 | 11.60 | 10.90 | 10.88 | 10.88 | -4.56% | 1,554 |
| Aug 14, 2026 | 11.70 | 11.70 | 11.24 | 11.40 | 11.40 | -2.40% | 616 |
| Aug 13, 2026 | 11.44 | 11.78 | 11.44 | 11.68 | 11.68 | 1.74% | 202 |
| Aug 12, 2026 | 11.46 | 11.80 | 11.46 | 11.48 | 11.48 | 0.70% | 664 |
| Aug 11, 2026 | 11.26 | 11.36 | 11.26 | 11.40 | 11.40 | 3.07% | 161 |
| Aug 10, 2026 | 11.46 | 11.46 | 11.10 | 11.06 | 11.06 | -3.49% | 602 |
| Aug 7, 2026 | 11.60 | 11.84 | 11.26 | 11.46 | 11.46 | -4.18% | 1,148 |
| Aug 6, 2026 | 9.92 | 13.00 | 9.90 | 11.96 | 11.96 | -7.57% | 13,622 |
| Aug 5, 2026 | 13.72 | 13.78 | 12.80 | 12.94 | 12.94 | -2.71% | 1,353 |
| Aug 4, 2026 | 13.68 | 13.68 | 13.36 | 13.30 | 13.30 | 6.91% | 803 |
| Aug 3, 2026 | 12.54 | 12.86 | 12.14 | 12.44 | 12.44 | 3.84% | 864 |
| Jul 31, 2026 | 12.52 | 13.20 | 12.08 | 11.98 | 11.98 | 4.36% | 3,617 |
| Jul 30, 2026 | 10.86 | 11.60 | 10.64 | 11.48 | 11.48 | 4.74% | 398 |
| Jul 29, 2026 | 11.26 | 11.26 | 11.00 | 10.96 | 10.96 | 0.92% | 1,679 |
| Jul 28, 2026 | 11.66 | 11.66 | 10.72 | 10.86 | 10.86 | -6.86% | 162 |
| Jul 27, 2026 | 12.14 | 12.14 | 11.66 | 11.66 | 11.66 | -6.42% | 109 |