Bloom Energy Corporation (ETR:1ZB)
Germany · Delayed Price · Currency is EUR 88.47
+7.10 (8.73%)
At close: Jan 5, 2026
Bloom Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 103.92 | 110.52 | 103.86 | 108.44 | 108.44 | 5.77% | 11,436 |
| Jan 8, 2026 | 91.60 | 109.54 | 91.52 | 102.52 | 102.52 | 7.76% | 21,938 |
| Jan 7, 2026 | 87.55 | 95.21 | 86.22 | 95.14 | 95.14 | 11.08% | 13,216 |
| Jan 6, 2026 | 88.24 | 90.35 | 85.65 | 85.65 | 85.65 | -3.19% | 9,356 |
| Jan 5, 2026 | 86.24 | 90.44 | 86.10 | 88.47 | 88.47 | 8.73% | 8,177 |
| Jan 2, 2026 | 75.93 | 82.14 | 75.92 | 81.37 | 81.37 | 8.16% | 15,468 |
| Dec 30, 2025 | 75.38 | 75.62 | 75.02 | 75.23 | 75.23 | 0.90% | 2,243 |
| Dec 29, 2025 | 75.39 | 76.82 | 73.44 | 74.56 | 74.56 | -3.42% | 6,387 |
| Dec 23, 2025 | 77.71 | 78.33 | 75.97 | 77.20 | 77.20 | -2.04% | 3,913 |
| Dec 22, 2025 | 78.05 | 81.81 | 76.27 | 78.81 | 78.81 | 3.28% | 12,878 |
| Dec 19, 2025 | 70.11 | 76.84 | 69.24 | 76.31 | 76.31 | 9.47% | 8,717 |
| Dec 18, 2025 | 66.23 | 72.34 | 66.05 | 69.71 | 69.71 | 3.24% | 11,888 |
| Dec 17, 2025 | 77.54 | 77.85 | 67.52 | 67.52 | 67.52 | -5.57% | 14,770 |
| Dec 16, 2025 | 73.95 | 76.19 | 70.88 | 71.50 | 71.50 | -11.77% | 14,832 |
| Dec 15, 2025 | 81.28 | 83.01 | 79.05 | 81.04 | 81.04 | -0.05% | 15,898 |
| Dec 12, 2025 | 91.99 | 92.19 | 81.08 | 81.08 | 81.08 | -8.00% | 13,062 |
| Dec 11, 2025 | 84.46 | 88.13 | 83.82 | 88.13 | 88.13 | -0.18% | 10,102 |
| Dec 10, 2025 | 94.09 | 94.10 | 86.05 | 88.29 | 88.29 | -7.62% | 19,990 |
| Dec 9, 2025 | 95.42 | 96.95 | 94.72 | 95.57 | 95.57 | -0.85% | 2,878 |
| Dec 8, 2025 | 103.36 | 103.74 | 93.46 | 96.39 | 96.39 | -3.97% | 3,403 |
| Dec 5, 2025 | 101.16 | 101.70 | 97.31 | 100.38 | 100.38 | 6.00% | 2,934 |
| Dec 4, 2025 | 87.25 | 96.33 | 87.25 | 94.70 | 94.70 | 7.50% | 3,333 |
| Dec 3, 2025 | 90.59 | 91.09 | 85.48 | 88.09 | 88.09 | -2.34% | 6,901 |
| Dec 2, 2025 | 85.80 | 94.69 | 85.34 | 90.20 | 90.20 | 3.37% | 7,814 |
| Dec 1, 2025 | 92.98 | 95.54 | 85.94 | 87.26 | 87.26 | -6.55% | 5,177 |
| 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 |