FuelCell Energy, Inc. (ETR:FEY)
Germany · Delayed Price · Currency is EUR 3.600
0.00 (0.00%)
Inactive · Last trade price on Apr 30, 2025
FuelCell Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 3.59 | 3.60 | 3.59 | 3.60 | 3.60 | 0.31% | 10,000 |
| Apr 29, 2025 | 3.60 | 3.60 | 3.53 | 3.59 | 3.59 | 2.13% | 1,528 |
| Apr 28, 2025 | 3.32 | 3.70 | 3.32 | 3.51 | 3.51 | 16.82% | 498 |
| Apr 24, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -7.96% | 3 |
| Apr 23, 2025 | 3.42 | 3.42 | 3.27 | 3.27 | 3.27 | -4.81% | 518 |
| Apr 22, 2025 | 3.34 | 3.43 | 3.34 | 3.43 | 3.43 | 1.03% | 1,144 |
| Apr 17, 2025 | 3.50 | 3.50 | 3.33 | 3.40 | 3.40 | -3.93% | 364 |
| Apr 16, 2025 | 3.62 | 3.62 | 3.54 | 3.54 | 3.54 | 1.58% | 270 |
| Apr 15, 2025 | 3.54 | 3.54 | 3.48 | 3.48 | 3.48 | -1.36% | 87 |
| Apr 14, 2025 | 3.59 | 3.59 | 3.53 | 3.53 | 3.53 | 0.63% | 10 |
| Apr 11, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -1.32% | 21 |
| Apr 10, 2025 | 3.79 | 3.79 | 3.50 | 3.56 | 3.56 | 2.01% | 4,016 |
| Apr 9, 2025 | 3.48 | 3.58 | 3.30 | 3.49 | 3.49 | -16.00% | 1,312 |
| Apr 8, 2025 | 4.01 | 4.15 | 4.01 | 4.15 | 4.15 | 6.28% | 1,946 |
| Apr 7, 2025 | 3.91 | 4.05 | 3.90 | 3.90 | 3.90 | -0.81% | 1,469 |
| Apr 4, 2025 | 4.21 | 4.30 | 3.79 | 3.94 | 3.94 | -1.99% | 84 |
| Apr 3, 2025 | 3.83 | 4.09 | 3.83 | 4.02 | 4.02 | -0.20% | 5,036 |
| Apr 2, 2025 | 4.20 | 4.20 | 4.02 | 4.02 | 4.02 | -5.07% | 15 |
| Apr 1, 2025 | 4.30 | 4.30 | 4.24 | 4.24 | 4.24 | -0.47% | 270 |
| Mar 31, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -3.27% | 19 |
| Mar 28, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.16% | - |
| Mar 27, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Mar 26, 2025 | 4.74 | 4.74 | 4.50 | 4.50 | 4.50 | -5.28% | 119 |
| Mar 25, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 1.43% | 15 |
| Mar 24, 2025 | 5.13 | 5.13 | 4.68 | 4.68 | 4.68 | -4.27% | 67 |
| Mar 21, 2025 | 5.00 | 5.00 | 5.00 | 4.89 | 4.89 | -3.68% | 3,096 |
| Mar 20, 2025 | 5.17 | 5.17 | 5.00 | 5.08 | 5.08 | -1.93% | 1,657 |
| Mar 19, 2025 | 5.09 | 5.25 | 5.09 | 5.18 | 5.18 | -2.70% | 2,097 |
| Mar 18, 2025 | 5.48 | 5.80 | 5.32 | 5.32 | 5.32 | -3.39% | 2,249 |
| Mar 17, 2025 | 5.80 | 5.80 | 5.51 | 5.51 | 5.51 | -6.28% | 65 |
| Mar 14, 2025 | 5.87 | 5.88 | 5.87 | 5.88 | 5.88 | -6.96% | 186 |
| Mar 13, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 12.86% | 333 |
| Mar 12, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Mar 11, 2025 | 5.84 | 6.12 | 5.60 | 5.60 | 5.60 | -5.63% | 814 |
| Mar 10, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 5.96% | 13 |
| Mar 7, 2025 | 5.80 | 5.80 | 5.60 | 5.60 | 5.60 | -2.03% | 83 |
| Mar 6, 2025 | 5.65 | 5.79 | 5.65 | 5.72 | 5.72 | 1.89% | 1,278 |
| Mar 5, 2025 | 5.44 | 5.61 | 5.44 | 5.61 | 5.61 | 13.29% | 499 |
| Mar 4, 2025 | 4.86 | 4.95 | 4.86 | 4.95 | 4.95 | -7.89% | 212 |
| Mar 3, 2025 | 5.85 | 5.85 | 5.37 | 5.38 | 5.38 | -7.96% | 478 |
| Feb 28, 2025 | 5.79 | 6.04 | 5.79 | 5.84 | 5.84 | -4.03% | 1,095 |
| Feb 27, 2025 | 5.95 | 6.09 | 5.95 | 6.09 | 6.09 | 3.47% | 11 |
| Feb 26, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -11.67% | 33 |
| Feb 25, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -1.45% | - |
| Feb 24, 2025 | 7.00 | 7.00 | 6.76 | 6.76 | 6.76 | -4.74% | 559 |
| Feb 21, 2025 | 7.13 | 7.13 | 7.09 | 7.09 | 7.09 | -1.00% | 1,501 |
| Feb 20, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -6.79% | 10 |
| Feb 19, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 2.30% | 3 |
| Feb 18, 2025 | 7.38 | 7.51 | 7.38 | 7.51 | 7.51 | 1.08% | 41 |
| Feb 17, 2025 | 7.70 | 7.70 | 7.43 | 7.43 | 7.43 | 0.01% | 86 |