Fluence Energy, Inc. (BIT:1FLNC)
Italy · Delayed Price · Currency is EUR 8.73
+0.25 (2.95%)
At close: Sep 11, 2026
BIT:1FLNC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 12.64 | 12.64 | 12.64 | 12.46 | 12.46 | -0.64% | 1 |
| Jul 23, 2026 | 12.76 | 12.76 | 12.68 | 12.54 | 12.54 | -5.86% | 101 |
| Jul 22, 2026 | 13.98 | 13.98 | 13.98 | 13.32 | 13.32 | 1.22% | 2 |
| Jul 21, 2026 | 12.72 | 12.72 | 12.72 | 13.16 | 13.16 | 6.65% | 2 |
| Jul 20, 2026 | 12.48 | 12.70 | 12.48 | 12.34 | 12.34 | 0.98% | 13 |
| Jul 17, 2026 | 12.20 | 12.20 | 12.20 | 12.22 | 12.22 | -4.53% | 3 |
| Jul 16, 2026 | 12.90 | 12.90 | 12.90 | 12.80 | 12.80 | -3.03% | 85 |
| Jul 15, 2026 | 14.02 | 14.02 | 13.68 | 13.20 | 13.20 | -3.65% | 81 |
| Jul 14, 2026 | 13.60 | 13.60 | 13.60 | 13.70 | 13.70 | 1.03% | 3 |
| Jul 13, 2026 | 13.66 | 13.66 | 13.66 | 13.56 | 13.56 | -2.16% | 3 |
| Jul 10, 2026 | 14.78 | 15.34 | 13.80 | 13.86 | 13.86 | -6.10% | 1,224 |
| Jul 9, 2026 | 14.08 | 14.80 | 13.70 | 14.76 | 14.76 | 13.89% | 1,066 |
| Jul 8, 2026 | 14.20 | 14.20 | 13.52 | 12.96 | 12.96 | -8.99% | 421 |
| Jul 7, 2026 | 15.50 | 15.50 | 14.16 | 14.24 | 14.24 | -9.99% | 1,506 |
| Jul 6, 2026 | 15.14 | 16.30 | 15.14 | 15.82 | 15.82 | -4.58% | 363 |