Bloom Energy Corporation (ETR:1ZB)
Germany · Delayed Price · Currency is EUR 194.80
-16.20 (-7.68%)
Last updated: Oct 22, 2026, 5:30 PM CEST
ETR:1ZB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 201.50 | 204.00 | 193.40 | 194.80 | 194.80 | -7.68% | 4,267 |
| Oct 21, 2026 | 209.00 | 211.50 | 204.50 | 211.00 | 211.00 | 6.03% | 4,145 |
| Oct 20, 2026 | 199.60 | 201.50 | 189.60 | 199.00 | 199.00 | -3.16% | 3,146 |
| Oct 19, 2026 | 210.50 | 210.50 | 201.00 | 205.50 | 205.50 | 0.98% | 3,920 |
| Oct 16, 2026 | 211.50 | 212.00 | 201.50 | 203.50 | 203.50 | -1.21% | 2,299 |
| Oct 15, 2026 | 206.00 | 209.00 | 192.20 | 206.00 | 206.00 | -7.00% | 11,336 |
| Oct 14, 2026 | 233.50 | 236.50 | 220.00 | 221.50 | 221.50 | -1.99% | 3,752 |
| Oct 13, 2026 | 228.00 | 232.00 | 223.00 | 226.00 | 226.00 | -3.21% | 4,107 |
| Oct 12, 2026 | 249.50 | 249.50 | 231.50 | 233.50 | 233.50 | -4.50% | 3,967 |
| Oct 9, 2026 | 250.50 | 250.50 | 243.00 | 244.50 | 244.50 | -0.81% | 2,534 |
| Oct 8, 2026 | 254.00 | 256.00 | 246.00 | 246.50 | 246.50 | -3.90% | 4,504 |
| Oct 7, 2026 | 260.50 | 264.00 | 253.50 | 256.50 | 256.50 | -2.10% | 5,381 |
| Oct 6, 2026 | 257.00 | 264.00 | 256.00 | 262.00 | 262.00 | 1.75% | 3,122 |
| Oct 5, 2026 | 260.00 | 260.00 | 253.50 | 257.50 | 257.50 | -0.39% | 2,446 |
| Oct 2, 2026 | 248.00 | 263.00 | 248.00 | 258.50 | 258.50 | 5.51% | 6,121 |
| Oct 1, 2026 | 254.00 | 255.50 | 244.50 | 245.00 | 245.00 | -0.41% | 6,821 |
| Sep 30, 2026 | 258.50 | 262.50 | 246.00 | 246.00 | 246.00 | -5.93% | 7,770 |
| Sep 29, 2026 | 233.00 | 265.50 | 233.00 | 261.50 | 261.50 | 13.94% | 12,752 |
| Sep 28, 2026 | 246.00 | 249.50 | 229.00 | 229.50 | 229.50 | -8.02% | 3,741 |
| Sep 25, 2026 | 238.50 | 251.00 | 233.00 | 249.50 | 249.50 | 10.15% | 5,516 |
| Sep 24, 2026 | 237.50 | 238.50 | 222.50 | 226.50 | 226.50 | -6.79% | 8,674 |
| Sep 23, 2026 | 243.50 | 247.50 | 240.00 | 243.00 | 243.00 | -0.21% | 4,405 |
| Sep 22, 2026 | 236.00 | 248.00 | 235.00 | 243.50 | 243.50 | 0.62% | 5,709 |
| Sep 21, 2026 | 237.50 | 243.50 | 231.50 | 242.00 | 242.00 | 3.20% | 2,947 |
| Sep 18, 2026 | 248.50 | 251.00 | 234.50 | 234.50 | 234.50 | -3.50% | 6,833 |
| Sep 17, 2026 | 244.00 | 248.50 | 241.50 | 243.00 | 243.00 | 3.85% | 2,852 |
| Sep 16, 2026 | 231.00 | 238.50 | 229.50 | 234.00 | 234.00 | 2.41% | 4,601 |
| Sep 15, 2026 | 222.00 | 233.50 | 218.50 | 228.50 | 228.50 | 2.01% | 2,492 |
| Sep 14, 2026 | 225.50 | 226.00 | 218.00 | 224.00 | 224.00 | -5.68% | 9,339 |
| Sep 11, 2026 | 229.00 | 238.50 | 227.50 | 237.50 | 237.50 | 3.49% | 5,304 |
| Sep 10, 2026 | 228.00 | 232.00 | 221.00 | 229.50 | 229.50 | -2.13% | 5,083 |
| Sep 9, 2026 | 239.00 | 241.50 | 232.00 | 234.50 | 234.50 | -1.68% | 6,140 |
| Sep 8, 2026 | 231.50 | 239.50 | 224.00 | 238.50 | 238.50 | 1.27% | 6,127 |
| Sep 7, 2026 | 230.00 | 237.50 | 227.00 | 235.50 | 235.50 | 12.68% | 11,500 |
| Sep 4, 2026 | 205.00 | 211.50 | 201.50 | 209.00 | 209.00 | 4.50% | 7,792 |
| Sep 3, 2026 | 188.20 | 201.00 | 182.80 | 200.00 | 200.00 | 11.11% | 7,637 |
| Sep 2, 2026 | 181.80 | 183.20 | 177.00 | 180.00 | 180.00 | 1.58% | 3,931 |
| Sep 1, 2026 | 177.20 | 178.20 | 171.00 | 177.20 | 177.20 | 0.68% | 2,425 |
| Aug 31, 2026 | 182.20 | 183.20 | 175.40 | 176.00 | 176.00 | -6.08% | 3,297 |
| Aug 28, 2026 | 185.00 | 192.00 | 182.60 | 187.40 | 187.40 | 0.21% | 45,135 |
| Aug 27, 2026 | 195.80 | 200.00 | 185.60 | 187.00 | 187.00 | 1.30% | 5,928 |
| Aug 26, 2026 | 186.60 | 194.40 | 183.20 | 184.60 | 184.60 | 0.22% | 5,659 |
| Aug 25, 2026 | 186.40 | 188.00 | 180.00 | 184.20 | 184.20 | 5.74% | 11,081 |
| Aug 24, 2026 | 166.60 | 174.20 | 160.20 | 174.20 | 174.20 | 2.47% | 4,074 |
| Aug 21, 2026 | 175.60 | 177.60 | 168.00 | 170.00 | 170.00 | -0.35% | 4,200 |
| Aug 20, 2026 | 179.40 | 180.00 | 170.40 | 170.60 | 170.60 | -2.07% | 3,785 |
| Aug 19, 2026 | 179.20 | 184.40 | 172.00 | 174.20 | 174.20 | -3.11% | 10,963 |
| Aug 18, 2026 | 196.00 | 196.00 | 177.80 | 179.80 | 179.80 | -12.51% | 11,661 |
| Aug 17, 2026 | 206.00 | 210.50 | 201.00 | 205.50 | 205.50 | 1.48% | 3,626 |
| Aug 14, 2026 | 205.50 | 214.00 | 200.50 | 202.50 | 202.50 | -3.57% | 3,229 |