Bloom Energy Corporation (FRA:1ZB)
Germany · Delayed Price · Currency is EUR 125.22
+8.22 (7.03%)
At close: Jan 27, 2026
Bloom Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 130.00 | 133.52 | 126.10 | 129.82 | 129.82 | -0.60% | 392 |
| Jan 29, 2026 | 141.00 | 141.00 | 130.00 | 130.60 | 130.60 | -6.06% | 815 |
| Jan 28, 2026 | 129.90 | 140.38 | 129.10 | 139.02 | 139.02 | 11.02% | 1,185 |
| Jan 27, 2026 | 116.96 | 125.22 | 114.88 | 125.22 | 125.22 | 7.03% | 637 |
| Jan 26, 2026 | 122.00 | 122.00 | 117.00 | 117.00 | 117.00 | -5.00% | 119 |
| Jan 23, 2026 | 122.34 | 125.12 | 118.72 | 123.16 | 123.16 | -1.27% | 707 |
| Jan 22, 2026 | 128.20 | 132.80 | 124.74 | 124.74 | 124.74 | -2.79% | 898 |
| Jan 21, 2026 | 129.16 | 132.94 | 128.32 | 128.32 | 128.32 | 0.25% | 1,040 |
| Jan 20, 2026 | 121.36 | 131.72 | 118.30 | 128.00 | 128.00 | 3.86% | 1,543 |
| Jan 19, 2026 | 120.20 | 124.50 | 120.20 | 123.24 | 123.24 | -5.19% | 2,350 |
| Jan 16, 2026 | 123.80 | 129.98 | 121.60 | 129.98 | 129.98 | 8.32% | 1,638 |
| Jan 15, 2026 | 115.66 | 122.64 | 115.66 | 120.00 | 120.00 | 7.41% | 1,349 |
| Jan 14, 2026 | 117.22 | 121.04 | 111.72 | 111.72 | 111.72 | -8.44% | 2,332 |
| Jan 13, 2026 | 118.02 | 123.50 | 116.90 | 122.02 | 122.02 | 4.86% | 2,351 |
| Jan 12, 2026 | 113.90 | 116.36 | 109.80 | 116.36 | 116.36 | -0.55% | 1,159 |
| Jan 9, 2026 | 103.10 | 117.00 | 103.08 | 117.00 | 117.00 | 11.03% | 2,450 |
| Jan 8, 2026 | 90.80 | 107.26 | 90.80 | 105.38 | 105.38 | 10.50% | 1,546 |
| Jan 7, 2026 | 88.80 | 95.48 | 86.07 | 95.37 | 95.37 | 7.52% | 935 |
| Jan 6, 2026 | 89.30 | 90.01 | 87.30 | 88.70 | 88.70 | -0.95% | 187 |
| Jan 5, 2026 | 84.63 | 91.76 | 84.63 | 89.55 | 89.55 | 6.47% | 291 |
| Jan 2, 2026 | 74.28 | 84.11 | 74.28 | 84.11 | 84.11 | 12.85% | 30 |
| Dec 30, 2025 | 74.24 | 75.70 | 74.24 | 74.53 | 74.53 | -0.63% | 26 |
| Dec 29, 2025 | 77.15 | 77.15 | 75.00 | 75.00 | 75.00 | -3.21% | 215 |
| Dec 23, 2025 | 77.60 | 77.61 | 77.49 | 77.49 | 77.49 | 1.19% | 128 |
| Dec 22, 2025 | 77.05 | 78.40 | 76.46 | 76.58 | 76.58 | 1.03% | 267 |
| Dec 19, 2025 | 69.10 | 76.20 | 69.10 | 75.80 | 75.80 | 10.50% | 225 |
| Dec 18, 2025 | 65.17 | 71.33 | 65.17 | 68.60 | 68.60 | 5.93% | 732 |
| Dec 17, 2025 | 74.17 | 78.22 | 64.76 | 64.76 | 64.76 | -11.17% | 1,200 |
| Dec 16, 2025 | 74.00 | 74.83 | 72.10 | 72.90 | 72.90 | -9.55% | 720 |
| Dec 15, 2025 | 81.01 | 82.00 | 80.60 | 80.60 | 80.60 | -4.05% | 61 |
| Dec 12, 2025 | 92.23 | 92.23 | 80.00 | 84.00 | 84.00 | -10.13% | 298 |
| Dec 11, 2025 | 84.32 | 93.47 | 83.34 | 93.47 | 93.47 | 7.73% | 373 |
| Dec 10, 2025 | 93.47 | 93.47 | 86.53 | 86.76 | 86.76 | -9.06% | 664 |
| Dec 9, 2025 | 95.12 | 97.13 | 94.80 | 95.40 | 95.40 | 0.63% | 604 |
| Dec 8, 2025 | 104.40 | 104.46 | 94.80 | 94.80 | 94.80 | -6.25% | 484 |
| Dec 5, 2025 | 102.76 | 102.76 | 97.75 | 101.12 | 101.12 | 0.94% | 505 |
| Dec 4, 2025 | 88.00 | 100.60 | 87.27 | 100.18 | 100.18 | 14.94% | 597 |
| Dec 3, 2025 | 91.95 | 91.95 | 87.16 | 87.16 | 87.16 | -6.23% | 280 |
| Dec 2, 2025 | 86.03 | 92.95 | 85.43 | 92.95 | 92.95 | 2.14% | 781 |
| Dec 1, 2025 | 94.00 | 94.26 | 90.54 | 91.00 | 91.00 | -4.10% | 325 |
| Nov 28, 2025 | 88.20 | 94.89 | 88.20 | 94.89 | 94.89 | 10.07% | 503 |
| Nov 27, 2025 | 89.05 | 89.17 | 86.21 | 86.21 | 86.21 | -2.40% | 544 |
| Nov 26, 2025 | 82.00 | 88.33 | 81.93 | 88.33 | 88.33 | 8.91% | 462 |
| Nov 25, 2025 | 81.23 | 82.48 | 73.77 | 81.10 | 81.10 | -3.45% | 613 |
| Nov 24, 2025 | 79.01 | 84.00 | 78.33 | 84.00 | 84.00 | 7.55% | 559 |
| Nov 21, 2025 | 82.30 | 84.50 | 66.58 | 78.10 | 78.10 | -2.38% | 2,686 |
| Nov 20, 2025 | 103.26 | 103.26 | 80.00 | 80.00 | 80.00 | -15.70% | 1,012 |
| Nov 19, 2025 | 90.58 | 99.54 | 90.58 | 94.90 | 94.90 | -0.46% | 554 |
| Nov 18, 2025 | 87.50 | 95.34 | 87.50 | 95.34 | 95.34 | 3.30% | 223 |
| Nov 17, 2025 | 98.00 | 99.54 | 92.29 | 92.29 | 92.29 | -5.77% | 280 |