Bloom Energy Corporation (ETR:1ZB)
Germany · Delayed Price · Currency is EUR 259.00
+5.00 (1.97%)
Last updated: Jun 3, 2026, 2:16 PM CET
ETR:1ZB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 265.50 | 265.50 | 258.00 | 258.00 | - | -0.19% | 927 |
| Jun 2, 2026 | 235.50 | 260.50 | 235.00 | 258.50 | 258.50 | 9.07% | 7,433 |
| Jun 1, 2026 | 243.00 | 243.00 | 233.00 | 237.00 | 237.00 | 1.07% | 5,013 |
| May 29, 2026 | 243.50 | 246.00 | 231.00 | 234.50 | 234.50 | -8.22% | 6,842 |
| May 28, 2026 | 250.50 | 258.00 | 246.00 | 255.50 | 255.50 | -1.16% | 4,425 |
| May 27, 2026 | 262.00 | 264.50 | 246.00 | 258.50 | 258.50 | -0.96% | 6,774 |
| May 26, 2026 | 269.00 | 273.00 | 261.00 | 261.00 | 261.00 | -4.92% | 4,916 |
| May 25, 2026 | 271.50 | 276.50 | 270.50 | 274.50 | 274.50 | 2.04% | 2,592 |
| May 22, 2026 | 271.00 | 282.00 | 267.50 | 269.00 | 269.00 | -0.55% | 7,377 |
| May 21, 2026 | 246.50 | 275.00 | 244.50 | 270.50 | 270.50 | 9.51% | 8,391 |
| May 20, 2026 | 227.50 | 247.00 | 227.00 | 247.00 | 247.00 | 13.82% | 6,069 |
| May 19, 2026 | 222.00 | 226.50 | 209.00 | 217.00 | 217.00 | -3.13% | 8,972 |
| May 18, 2026 | 237.50 | 240.50 | 222.00 | 224.00 | 224.00 | -7.63% | 8,604 |
| May 15, 2026 | 255.00 | 255.00 | 237.50 | 242.50 | 242.50 | -4.90% | 4,234 |
| May 14, 2026 | 248.50 | 260.00 | 242.00 | 255.00 | 255.00 | 2.41% | 5,269 |
| May 13, 2026 | 242.00 | 249.00 | 232.00 | 249.00 | 249.00 | 7.10% | 8,384 |
| May 12, 2026 | 237.50 | 246.00 | 231.50 | 232.50 | 232.50 | -6.63% | 4,270 |
| May 11, 2026 | 223.50 | 249.00 | 220.50 | 249.00 | 249.00 | 15.01% | 12,366 |
| May 8, 2026 | 229.00 | 232.00 | 212.00 | 216.50 | 216.50 | -7.87% | 7,622 |
| May 7, 2026 | 244.00 | 245.00 | 230.50 | 235.00 | 235.00 | -4.47% | 4,928 |
| May 6, 2026 | 253.00 | 260.50 | 240.00 | 246.00 | 246.00 | -2.19% | 5,480 |
| May 5, 2026 | 248.00 | 255.00 | 246.00 | 251.50 | 251.50 | 4.57% | 2,971 |
| May 4, 2026 | 251.50 | 258.00 | 239.00 | 240.50 | 240.50 | 3.22% | 6,242 |
| Apr 30, 2026 | 248.00 | 253.50 | 227.50 | 233.00 | 233.00 | -3.52% | 9,675 |
| Apr 29, 2026 | 220.00 | 245.50 | 218.50 | 241.50 | 241.50 | 27.91% | 21,584 |
| Apr 28, 2026 | 204.50 | 205.00 | 185.60 | 188.80 | 188.80 | -5.60% | 11,823 |
| Apr 27, 2026 | 199.20 | 202.50 | 195.60 | 200.00 | 200.00 | -0.50% | 6,918 |
| Apr 24, 2026 | 206.00 | 209.50 | 199.00 | 201.00 | 201.00 | -2.43% | 4,479 |
| Apr 23, 2026 | 193.80 | 206.00 | 193.20 | 206.00 | 206.00 | 4.89% | 7,243 |
| Apr 22, 2026 | 194.40 | 199.80 | 193.60 | 196.40 | 196.40 | 1.97% | 3,782 |
| Apr 21, 2026 | 187.40 | 199.00 | 186.00 | 192.60 | 192.60 | 5.59% | 6,602 |
| Apr 20, 2026 | 173.80 | 182.60 | 171.20 | 182.40 | 182.40 | 4.59% | 9,287 |
| Apr 17, 2026 | 177.80 | 183.40 | 170.00 | 174.40 | 174.40 | -2.79% | 7,868 |
| Apr 16, 2026 | 181.40 | 184.00 | 172.60 | 179.40 | 179.40 | -5.78% | 9,865 |
| Apr 15, 2026 | 182.40 | 194.40 | 182.40 | 190.40 | 190.40 | 2.92% | 8,714 |
| Apr 14, 2026 | 171.20 | 185.00 | 167.20 | 185.00 | 185.00 | 28.29% | 17,420 |
| Apr 13, 2026 | 139.60 | 146.00 | 139.40 | 144.20 | 144.20 | -0.69% | 6,571 |
| Apr 10, 2026 | 136.80 | 145.20 | 136.00 | 145.20 | 145.20 | 5.68% | 5,134 |
| Apr 9, 2026 | 124.20 | 137.40 | 123.40 | 137.40 | 137.40 | 8.02% | 17,864 |
| Apr 8, 2026 | 126.00 | 132.40 | 125.00 | 127.20 | 127.20 | 9.66% | 9,471 |
| Apr 7, 2026 | 116.00 | 120.20 | 113.00 | 116.00 | 116.00 | -1.79% | 6,651 |
| Apr 2, 2026 | 109.00 | 118.56 | 108.10 | 118.12 | 118.12 | -1.63% | 4,121 |
| Apr 1, 2026 | 119.80 | 121.34 | 115.00 | 120.08 | 120.08 | 8.16% | 16,338 |
| Mar 31, 2026 | 104.22 | 111.74 | 103.22 | 111.02 | 111.02 | 6.50% | 6,299 |
| Mar 30, 2026 | 115.20 | 118.04 | 102.72 | 104.24 | 104.24 | -9.84% | 12,081 |
| Mar 27, 2026 | 118.46 | 118.46 | 111.40 | 115.62 | 115.62 | -0.70% | 9,629 |
| Mar 26, 2026 | 126.98 | 129.54 | 116.44 | 116.44 | 116.44 | -10.42% | 9,596 |
| Mar 25, 2026 | 129.06 | 132.08 | 125.82 | 129.98 | 129.98 | 5.06% | 9,354 |
| Mar 24, 2026 | 123.62 | 125.02 | 118.22 | 123.72 | 123.72 | - | 9,372 |
| Mar 23, 2026 | 126.58 | 135.58 | 123.40 | 123.72 | 123.72 | -10.54% | 17,045 |