Fluence Energy, Inc. (BIT:1FLNC)
Italy · Delayed Price · Currency is EUR 11.72
-1.18 (-9.15%)
At close: Apr 17, 2026
BIT:1FLNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 13.32 | 13.48 | 13.22 | 12.90 | 12.90 | -1.38% | 738 |
| Apr 15, 2026 | 13.16 | 13.62 | 13.16 | 13.08 | 13.08 | 5.65% | 247 |
| Apr 14, 2026 | 11.88 | 12.36 | 11.88 | 12.38 | 12.38 | 6.17% | 314 |
| Apr 13, 2026 | 11.60 | 11.98 | 11.46 | 11.66 | 11.66 | -6.42% | 1,198 |
| Apr 10, 2026 | 12.00 | 12.42 | 12.00 | 12.46 | 12.46 | 9.88% | 320 |
| Apr 9, 2026 | 11.40 | 11.40 | 11.40 | 11.34 | 11.34 | 1.80% | 16 |
| Apr 8, 2026 | 12.06 | 12.46 | 11.22 | 11.14 | 11.14 | 1.46% | 1,058 |
| Apr 7, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -3.68% | - |
| Apr 2, 2026 | 11.05 | 11.05 | 10.70 | 11.40 | 11.40 | -3.80% | 254 |
| Apr 1, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 3.49% | - |
| Mar 31, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -2.14% | - |
| Mar 30, 2026 | 12.55 | 12.55 | 12.55 | 11.70 | 11.70 | -7.87% | 32 |
| Mar 27, 2026 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | -4.87% | 272 |
| Mar 26, 2026 | 13.70 | 13.70 | 13.55 | 13.35 | 13.35 | -5.99% | 272 |
| Mar 25, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 2.90% | 10 |
| Mar 24, 2026 | 13.20 | 13.20 | 13.20 | 13.80 | 13.80 | 5.34% | 256 |
| Mar 23, 2026 | 13.35 | 13.60 | 13.35 | 13.10 | 13.10 | -2.96% | 882 |
| Mar 20, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.17% | - |
| Mar 19, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.78% | - |
| Mar 18, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -1.75% | - |
| Mar 17, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Mar 16, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.49% | - |
| Mar 13, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -5.07% | - |
| Mar 12, 2026 | 14.75 | 14.75 | 14.75 | 14.80 | 14.80 | -3.90% | 80 |
| Mar 11, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 9.61% | - |
| Mar 10, 2026 | 13.85 | 14.10 | 13.85 | 14.05 | 14.05 | 2.93% | 112 |
| Mar 9, 2026 | 13.50 | 13.50 | 13.50 | 13.65 | 13.65 | 3.80% | 868 |
| Mar 6, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - | - |
| Mar 5, 2026 | 13.55 | 13.55 | 13.55 | 13.15 | 13.15 | -1.87% | 65 |
| Mar 4, 2026 | 12.50 | 13.85 | 12.50 | 13.40 | 13.40 | 7.63% | 2,156 |
| Mar 3, 2026 | 12.50 | 12.65 | 12.45 | 12.45 | 12.45 | -5.68% | 1,821 |
| Mar 2, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Feb 27, 2026 | 13.05 | 13.20 | 13.05 | 13.20 | 13.20 | -3.30% | 277 |
| Feb 26, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -1.44% | - |
| Feb 25, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.36% | - |
| Feb 24, 2026 | 13.55 | 13.75 | 13.45 | 13.90 | 13.90 | 2.96% | 281 |
| Feb 23, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -6.25% | - |
| Feb 20, 2026 | 14.40 | 14.40 | 13.75 | 14.40 | 14.40 | -2.37% | 1,302 |
| Feb 19, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -3.28% | - |
| Feb 18, 2026 | 15.30 | 15.30 | 15.30 | 15.25 | 15.25 | 2.35% | 347 |
| Feb 17, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -3.56% | - |
| Feb 16, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.98% | - |
| Feb 13, 2026 | 14.65 | 15.35 | 14.05 | 15.30 | 15.30 | 4.08% | 10,564 |
| Feb 12, 2026 | 14.85 | 14.85 | 14.75 | 14.70 | 14.70 | -2.00% | 2,369 |
| Feb 11, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -12.28% | - |
| 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 |