Bloom Energy Corporation (ETR:1ZB)
Germany · Delayed Price · Currency is EUR 258.50
+13.50 (5.51%)
At close: Oct 2, 2026
ETR:1ZB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 248.00 | 263.00 | 248.00 | 257.00 | 257.00 | 4.90% | 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 |
| Aug 13, 2026 | 208.00 | 219.50 | 203.50 | 210.00 | 210.00 | 2.44% | 3,252 |
| Aug 12, 2026 | 187.60 | 214.50 | 187.20 | 205.00 | 205.00 | 9.86% | 15,615 |
| Aug 11, 2026 | 183.20 | 189.40 | 182.20 | 186.60 | 186.60 | 0.21% | 2,852 |
| Aug 10, 2026 | 191.40 | 194.00 | 182.60 | 186.20 | 186.20 | -1.69% | 5,383 |
| Aug 7, 2026 | 203.00 | 209.50 | 183.60 | 189.40 | 189.40 | -9.81% | 10,811 |
| Aug 6, 2026 | 199.40 | 214.50 | 192.60 | 210.00 | 210.00 | 2.94% | 7,961 |
| Aug 5, 2026 | 201.00 | 208.00 | 191.80 | 204.00 | 204.00 | 0.25% | 8,240 |
| Aug 4, 2026 | 196.00 | 206.00 | 190.80 | 203.50 | 203.50 | 7.67% | 13,506 |
| Aug 3, 2026 | 181.60 | 193.80 | 168.80 | 189.00 | 189.00 | 3.17% | 12,018 |
| Jul 31, 2026 | 194.40 | 204.50 | 182.20 | 183.20 | 183.20 | 2.92% | 20,477 |
| Jul 30, 2026 | 144.40 | 187.00 | 141.40 | 178.00 | 178.00 | 23.96% | 33,735 |
| Jul 29, 2026 | 165.40 | 166.60 | 141.60 | 143.60 | 143.60 | -2.05% | 35,231 |
| Jul 28, 2026 | 161.20 | 161.60 | 140.20 | 146.60 | 146.60 | -6.39% | 16,378 |
| Jul 27, 2026 | 170.60 | 172.60 | 155.80 | 156.60 | 156.60 | -12.32% | 10,813 |