Bloom Energy Corporation (ETR:1ZB)
Germany · Delayed Price · Currency is EUR 192.60
+26.00 (15.61%)
Last updated: Nov 11, 2026, 5:30 PM CET
ETR:1ZB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 178.00 | 196.00 | 177.20 | 192.60 | 192.60 | 15.61% | 8,765 |
| Nov 10, 2026 | 172.20 | 174.20 | 163.40 | 166.60 | 166.60 | -4.25% | 7,461 |
| Nov 9, 2026 | 152.00 | 178.80 | 152.00 | 174.00 | 174.00 | 8.89% | 9,129 |
| Nov 6, 2026 | 157.40 | 168.00 | 155.80 | 159.80 | 159.80 | 3.50% | 10,182 |
| Nov 5, 2026 | 171.60 | 172.60 | 139.20 | 154.40 | 154.40 | -10.65% | 15,293 |
| Nov 4, 2026 | 196.40 | 205.50 | 172.00 | 172.80 | 172.80 | -9.34% | 24,491 |
| Nov 3, 2026 | 178.40 | 194.20 | 178.40 | 190.60 | 190.60 | 3.70% | 4,153 |
| Nov 2, 2026 | 186.00 | 186.80 | 178.20 | 183.80 | 183.80 | 1.21% | 3,505 |
| Oct 30, 2026 | 185.00 | 191.00 | 180.60 | 181.60 | 181.60 | -10.10% | 7,377 |
| Oct 29, 2026 | 193.20 | 204.50 | 192.60 | 202.00 | 202.00 | 0.50% | 16,721 |
| Oct 28, 2026 | 202.00 | 204.50 | 196.00 | 201.00 | 201.00 | 1.52% | 2,643 |
| Oct 27, 2026 | 182.80 | 201.00 | 182.80 | 198.00 | 198.00 | 6.34% | 12,949 |
| Oct 26, 2026 | 169.20 | 187.80 | 167.40 | 186.20 | 186.20 | 8.26% | 14,813 |
| Oct 23, 2026 | 195.00 | 202.00 | 170.00 | 172.00 | 172.00 | -11.70% | 11,527 |
| 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 |