Bloom Energy Corporation (ETR:1ZB)
Germany · Delayed Price · Currency is EUR 93.38
+7.17 (8.32%)
At close: Nov 28, 2025
Bloom Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 88.53 | 93.38 | 88.34 | 93.38 | 93.38 | 8.32% | 4,194 |
| Nov 27, 2025 | 87.94 | 87.95 | 86.20 | 86.21 | 86.21 | 4.88% | 830 |
| Nov 26, 2025 | 81.77 | 86.97 | 79.99 | 82.20 | 82.20 | 5.03% | 3,273 |
| Nov 25, 2025 | 81.43 | 82.51 | 76.00 | 78.26 | 78.26 | -3.86% | 4,297 |
| Nov 24, 2025 | 77.70 | 83.16 | 76.86 | 81.40 | 81.40 | 9.76% | 3,629 |
| Nov 21, 2025 | 81.12 | 83.89 | 66.68 | 74.16 | 74.16 | -18.85% | 18,713 |
| Nov 20, 2025 | 101.34 | 102.30 | 91.39 | 91.39 | 91.39 | -2.78% | 10,643 |
| Nov 19, 2025 | 90.20 | 98.15 | 89.70 | 94.00 | 94.00 | 2.30% | 8,712 |
| Nov 18, 2025 | 90.00 | 95.29 | 88.75 | 91.89 | 91.89 | -2.20% | 6,625 |
| Nov 17, 2025 | 97.00 | 98.50 | 92.12 | 93.96 | 93.96 | -7.06% | 9,672 |
| Nov 14, 2025 | 87.54 | 101.10 | 80.49 | 101.10 | 101.10 | 12.90% | 35,589 |
| Nov 13, 2025 | 109.80 | 110.50 | 86.24 | 89.55 | 89.55 | -15.99% | 18,857 |
| Nov 12, 2025 | 110.80 | 112.78 | 104.02 | 106.60 | 106.60 | -4.24% | 8,416 |
| Nov 11, 2025 | 119.70 | 120.30 | 108.42 | 111.32 | 111.32 | -6.36% | 6,483 |
| Nov 10, 2025 | 121.34 | 126.00 | 118.68 | 118.88 | 118.88 | 8.41% | 8,755 |
| Nov 7, 2025 | 119.00 | 119.76 | 107.50 | 109.66 | 109.66 | -6.48% | 11,692 |
| Nov 6, 2025 | 123.62 | 125.20 | 116.02 | 117.26 | 117.26 | -5.54% | 8,740 |
| Nov 5, 2025 | 111.70 | 126.40 | 111.32 | 124.14 | 124.14 | 3.54% | 10,269 |
| Nov 4, 2025 | 125.98 | 125.98 | 113.54 | 119.90 | 119.90 | -4.31% | 9,439 |
| Nov 3, 2025 | 114.06 | 125.30 | 114.00 | 125.30 | 125.30 | 16.69% | 7,810 |
| Oct 31, 2025 | 112.38 | 116.60 | 105.40 | 107.38 | 107.38 | -5.36% | 7,821 |
| Oct 30, 2025 | 115.72 | 118.10 | 110.88 | 113.46 | 113.46 | -5.02% | 10,133 |
| Oct 29, 2025 | 115.00 | 120.22 | 105.90 | 119.46 | 119.46 | 26.03% | 28,143 |
| Oct 28, 2025 | 91.81 | 94.79 | 91.18 | 94.79 | 94.79 | 5.98% | 4,176 |
| Oct 27, 2025 | 97.29 | 97.88 | 88.69 | 89.44 | 89.44 | -2.68% | 7,269 |
| Oct 24, 2025 | 89.10 | 95.00 | 88.61 | 91.90 | 91.90 | 7.83% | 9,649 |
| Oct 23, 2025 | 82.21 | 85.23 | 80.65 | 85.23 | 85.23 | 7.98% | 11,919 |
| Oct 22, 2025 | 88.91 | 89.52 | 77.98 | 78.93 | 78.93 | -11.06% | 11,668 |
| Oct 21, 2025 | 93.33 | 93.90 | 85.94 | 88.75 | 88.75 | -10.56% | 7,153 |
| Oct 20, 2025 | 97.87 | 102.12 | 96.44 | 99.23 | 99.23 | 8.22% | 17,350 |
| Oct 17, 2025 | 92.90 | 98.06 | 89.43 | 91.69 | 91.69 | -10.13% | 9,863 |
| Oct 16, 2025 | 102.54 | 105.04 | 99.80 | 102.02 | 102.02 | -0.72% | 8,918 |
| Oct 15, 2025 | 99.99 | 107.04 | 99.75 | 102.76 | 102.76 | 10.82% | 12,741 |
| Oct 14, 2025 | 93.46 | 94.37 | 89.11 | 92.73 | 92.73 | -4.34% | 6,718 |
| Oct 13, 2025 | 77.06 | 98.71 | 76.75 | 96.94 | 96.94 | 30.26% | 22,286 |
| Oct 10, 2025 | 74.95 | 79.36 | 74.24 | 74.42 | 74.42 | -2.85% | 14,110 |
| Oct 9, 2025 | 75.00 | 76.80 | 72.50 | 76.60 | 76.60 | 3.50% | 2,698 |
| Oct 8, 2025 | 74.34 | 77.04 | 73.84 | 74.01 | 74.01 | 1.45% | 3,623 |
| Oct 7, 2025 | 75.22 | 79.11 | 72.95 | 72.95 | 72.95 | -4.59% | 3,669 |
| Oct 6, 2025 | 78.22 | 81.34 | 73.97 | 76.46 | 76.46 | -3.06% | 6,607 |
| Oct 3, 2025 | 75.37 | 78.87 | 74.53 | 78.87 | 78.87 | 4.34% | 3,816 |
| Oct 2, 2025 | 76.93 | 78.07 | 72.86 | 75.59 | 75.59 | 3.11% | 11,558 |
| Oct 1, 2025 | 68.86 | 74.32 | 67.59 | 73.31 | 73.31 | 18.97% | 16,876 |
| Sep 30, 2025 | 61.98 | 62.52 | 61.42 | 61.62 | 61.62 | -2.52% | 1,692 |
| Sep 29, 2025 | 61.07 | 64.17 | 60.94 | 63.21 | 63.21 | 7.92% | 9,534 |
| Sep 26, 2025 | 57.83 | 59.33 | 56.58 | 58.57 | 58.57 | 3.24% | 5,030 |
| Sep 25, 2025 | 57.50 | 57.50 | 52.72 | 56.73 | 56.73 | -1.90% | 15,699 |
| Sep 24, 2025 | 65.99 | 67.75 | 55.30 | 57.83 | 57.83 | -15.28% | 27,939 |
| Sep 23, 2025 | 73.37 | 73.68 | 67.83 | 68.26 | 68.26 | -2.87% | 2,853 |
| Sep 22, 2025 | 73.03 | 73.03 | 69.05 | 70.28 | 70.28 | -0.86% | 5,112 |