Bloom Energy Corporation (FRA:1ZB)
Germany · Delayed Price · Currency is EUR 105.00
+9.63 (10.10%)
At close: Jan 8, 2026
Bloom Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 86.80 | 100.00 | 79.00 | 97.94 | 97.94 | 10.64% | 3,134 |
| Nov 13, 2025 | 108.70 | 109.04 | 86.65 | 88.52 | 88.52 | -17.38% | 1,041 |
| Nov 12, 2025 | 110.84 | 111.66 | 103.94 | 107.14 | 107.14 | -6.69% | 435 |
| Nov 11, 2025 | 118.62 | 121.40 | 109.92 | 114.82 | 114.82 | -5.17% | 867 |
| Nov 10, 2025 | 121.08 | 124.50 | 118.62 | 121.08 | 121.08 | 9.18% | 424 |
| Nov 7, 2025 | 118.54 | 119.64 | 106.00 | 110.90 | 110.90 | -8.29% | 332 |
| Nov 6, 2025 | 124.70 | 125.00 | 117.04 | 120.92 | 120.92 | -4.74% | 534 |
| Nov 5, 2025 | 113.00 | 127.58 | 110.72 | 126.94 | 126.94 | 12.04% | 1,768 |
| Nov 4, 2025 | 118.44 | 120.28 | 113.30 | 113.30 | 113.30 | -9.21% | 958 |
| Nov 3, 2025 | 112.80 | 128.30 | 112.80 | 124.80 | 124.80 | 16.29% | 1,805 |
| Oct 31, 2025 | 112.22 | 114.94 | 105.00 | 107.32 | 107.32 | -3.63% | 1,045 |
| Oct 30, 2025 | 115.20 | 117.00 | 106.14 | 111.36 | 111.36 | -6.03% | 1,686 |
| Oct 29, 2025 | 116.02 | 122.26 | 110.52 | 118.50 | 118.50 | 15.05% | 4,094 |
| Oct 28, 2025 | 91.50 | 103.00 | 91.27 | 103.00 | 103.00 | 9.70% | 917 |
| Oct 27, 2025 | 98.00 | 98.70 | 89.22 | 93.89 | 93.89 | -2.41% | 1,535 |