Bloom Energy Corporation (FRA:1ZB)
Germany · Delayed Price · Currency is EUR 115.54
+0.54 (0.47%)
At close: Mar 27, 2026
FRA:1ZB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 115.76 | 117.98 | 111.24 | 115.54 | 115.54 | 0.47% | 431 |
| Mar 26, 2026 | 127.78 | 128.10 | 115.00 | 115.00 | 115.00 | -10.85% | 315 |
| Mar 25, 2026 | 127.10 | 131.04 | 127.00 | 129.00 | 129.00 | 7.50% | 400 |
| Mar 24, 2026 | 121.78 | 121.78 | 120.00 | 120.00 | 120.00 | -2.60% | 56 |
| Mar 23, 2026 | 126.62 | 134.20 | 123.20 | 123.20 | 123.20 | -6.18% | 325 |
| Mar 20, 2026 | 143.00 | 143.40 | 131.32 | 131.32 | 131.32 | -9.03% | 266 |
| Mar 19, 2026 | 136.04 | 144.36 | 132.00 | 144.36 | 144.36 | 3.51% | 225 |
| Mar 18, 2026 | 140.12 | 140.50 | 139.46 | 139.46 | 139.46 | 1.80% | 500 |
| Mar 17, 2026 | 131.04 | 137.00 | 131.04 | 137.00 | 137.00 | 1.51% | 376 |
| Mar 16, 2026 | 137.30 | 138.00 | 133.20 | 134.96 | 134.96 | -1.45% | 499 |
| Mar 13, 2026 | 134.70 | 139.76 | 134.70 | 136.94 | 136.94 | -4.61% | 42 |
| Mar 12, 2026 | 136.60 | 143.56 | 136.60 | 143.56 | 143.56 | 5.56% | 550 |
| Mar 11, 2026 | 135.58 | 136.00 | 135.58 | 136.00 | 136.00 | 0.24% | 48 |
| Mar 10, 2026 | 129.90 | 135.68 | 129.90 | 135.68 | 135.68 | 9.28% | 255 |
| Mar 9, 2026 | 112.00 | 124.16 | 112.00 | 124.16 | 124.16 | 5.22% | 348 |
| Mar 6, 2026 | 137.74 | 139.50 | 118.00 | 118.00 | 118.00 | -15.71% | 399 |
| Mar 5, 2026 | 141.98 | 143.48 | 137.22 | 140.00 | 140.00 | -0.07% | 61 |
| Mar 4, 2026 | 129.14 | 140.10 | 129.14 | 140.10 | 140.10 | 3.01% | 657 |
| Mar 3, 2026 | 136.50 | 136.50 | 127.26 | 136.00 | 136.00 | -3.35% | 540 |
| Mar 2, 2026 | 126.00 | 140.72 | 125.04 | 140.72 | 140.72 | 7.58% | 2,767 |
| Feb 27, 2026 | 142.26 | 144.00 | 130.80 | 130.80 | 130.80 | -7.37% | 1,805 |
| Feb 26, 2026 | 150.00 | 150.00 | 134.78 | 141.20 | 141.20 | -5.87% | 563 |
| Feb 25, 2026 | 144.30 | 153.74 | 142.36 | 150.00 | 150.00 | 4.62% | 473 |
| Feb 24, 2026 | 135.62 | 145.00 | 133.12 | 143.38 | 143.38 | 11.10% | 1,229 |
| Feb 23, 2026 | 121.00 | 129.06 | 121.00 | 129.06 | 129.06 | -2.73% | 88 |
| Feb 20, 2026 | 135.10 | 135.10 | 131.50 | 132.68 | 132.68 | -2.25% | 256 |
| Feb 19, 2026 | 134.00 | 135.74 | 129.90 | 135.74 | 135.74 | 4.10% | 588 |
| Feb 18, 2026 | 124.82 | 134.00 | 124.82 | 130.40 | 130.40 | 9.65% | 125 |
| Feb 17, 2026 | 115.00 | 118.92 | 112.62 | 118.92 | 118.92 | 2.39% | 180 |
| Feb 16, 2026 | 117.62 | 120.10 | 116.14 | 116.14 | 116.14 | -3.06% | 115 |
| Feb 13, 2026 | 116.00 | 119.80 | 110.66 | 119.80 | 119.80 | 3.45% | 762 |
| Feb 12, 2026 | 127.66 | 133.94 | 115.80 | 115.80 | 115.80 | -4.93% | 692 |
| Feb 11, 2026 | 124.06 | 128.68 | 121.80 | 121.80 | 121.80 | -2.64% | 404 |
| Feb 10, 2026 | 130.22 | 130.22 | 123.18 | 125.10 | 125.10 | -3.92% | 2,391 |
| Feb 9, 2026 | 124.00 | 131.00 | 120.00 | 130.20 | 130.20 | 13.47% | 1,041 |
| Feb 6, 2026 | 124.00 | 134.90 | 114.74 | 114.74 | 114.74 | -3.03% | 995 |
| Feb 5, 2026 | 126.40 | 128.14 | 115.82 | 118.32 | 118.32 | -0.57% | 369 |
| Feb 4, 2026 | 143.00 | 145.68 | 115.06 | 119.00 | 119.00 | -15.36% | 1,659 |
| Feb 3, 2026 | 135.74 | 149.00 | 135.74 | 140.60 | 140.60 | 8.19% | 804 |
| Feb 2, 2026 | 122.16 | 130.06 | 122.16 | 129.96 | 129.96 | 0.11% | 1,115 |
| 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 |