Bloom Energy Corporation (ETR:1ZB)
Germany · Delayed Price · Currency is EUR 170.00
-0.60 (-0.35%)
At close: Aug 21, 2026
ETR:1ZB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 189.60 | 193.20 | 174.20 | 178.60 | 178.60 | -8.22% | 5,449 |
| Jul 23, 2026 | 196.00 | 201.50 | 187.80 | 194.60 | 194.60 | -3.18% | 5,827 |
| Jul 22, 2026 | 192.20 | 201.00 | 187.80 | 201.00 | 201.00 | 3.82% | 8,412 |
| Jul 21, 2026 | 181.00 | 194.60 | 180.40 | 193.60 | 193.60 | 8.28% | 4,040 |
| Jul 20, 2026 | 186.40 | 192.20 | 171.20 | 178.80 | 178.80 | -3.87% | 5,966 |
| Jul 17, 2026 | 173.40 | 188.60 | 169.80 | 186.00 | 186.00 | -2.21% | 13,491 |
| Jul 16, 2026 | 203.00 | 207.00 | 189.20 | 190.20 | 190.20 | -5.37% | 9,172 |
| Jul 15, 2026 | 218.00 | 219.50 | 200.00 | 201.00 | 201.00 | -6.51% | 3,663 |
| Jul 14, 2026 | 208.00 | 219.50 | 208.00 | 215.00 | 215.00 | 1.65% | 5,671 |
| Jul 13, 2026 | 201.50 | 214.00 | 201.00 | 211.50 | 211.50 | 4.44% | 8,000 |
| Jul 10, 2026 | 223.50 | 226.50 | 202.50 | 202.50 | 202.50 | -12.15% | 7,746 |
| Jul 9, 2026 | 229.00 | 242.00 | 226.00 | 230.50 | 230.50 | 6.96% | 14,531 |
| Jul 8, 2026 | 230.00 | 234.50 | 213.50 | 215.50 | 215.50 | -6.30% | 10,160 |
| Jul 7, 2026 | 250.00 | 253.00 | 230.00 | 230.00 | 230.00 | -11.03% | 7,874 |
| Jul 6, 2026 | 247.50 | 267.50 | 244.00 | 258.50 | 258.50 | 5.08% | 3,239 |
| Jul 3, 2026 | 245.00 | 247.50 | 244.00 | 246.00 | 246.00 | 3.14% | 2,229 |
| Jul 2, 2026 | 247.00 | 267.00 | 235.50 | 238.50 | 238.50 | -12.15% | 15,029 |
| Jul 1, 2026 | 287.50 | 291.00 | 252.50 | 271.50 | 271.50 | 6.47% | 18,561 |
| Jun 30, 2026 | 245.00 | 261.50 | 242.00 | 255.00 | 255.00 | 8.97% | 10,023 |
| Jun 29, 2026 | 234.00 | 246.00 | 229.00 | 234.00 | 234.00 | -1.47% | 13,650 |
| Jun 26, 2026 | 270.00 | 270.00 | 233.00 | 237.50 | 237.50 | -12.36% | 4,784 |
| Jun 25, 2026 | 303.00 | 306.50 | 271.00 | 271.00 | 271.00 | -9.21% | 9,602 |
| Jun 24, 2026 | 287.00 | 304.50 | 280.50 | 298.50 | 298.50 | 5.66% | 8,526 |
| Jun 23, 2026 | 284.00 | 286.50 | 264.50 | 282.50 | 282.50 | -4.88% | 12,414 |
| Jun 22, 2026 | 285.50 | 305.00 | 284.00 | 297.00 | 297.00 | 4.39% | 5,143 |
| Jun 19, 2026 | 281.00 | 285.50 | 281.00 | 284.50 | 284.50 | 4.98% | 3,019 |
| Jun 18, 2026 | 256.00 | 272.50 | 255.00 | 271.00 | 271.00 | 10.16% | 6,186 |
| Jun 17, 2026 | 248.50 | 254.00 | 243.00 | 246.00 | 246.00 | -3.34% | 6,609 |
| Jun 16, 2026 | 238.50 | 256.00 | 234.00 | 254.50 | 254.50 | 8.76% | 5,991 |
| Jun 15, 2026 | 238.00 | 239.00 | 232.00 | 234.00 | 234.00 | 4.46% | 4,743 |