Bloom Energy Corporation (FRA:1ZB)
Germany · Delayed Price · Currency is EUR 223.00
-13.00 (-5.51%)
Last updated: Sep 14, 2026, 9:56 PM CET
FRA:1ZB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 226.50 | 227.00 | 217.00 | 223.00 | 223.00 | -5.51% | 265 |
| Sep 11, 2026 | 228.50 | 240.00 | 228.50 | 236.00 | 236.00 | 5.59% | 157 |
| Sep 10, 2026 | 225.00 | 233.50 | 222.50 | 223.50 | 223.50 | -4.49% | 121 |
| Sep 9, 2026 | 238.00 | 240.50 | 231.00 | 234.00 | 234.00 | -3.31% | 805 |
| Sep 8, 2026 | 234.00 | 243.00 | 224.50 | 242.00 | 242.00 | 2.98% | 983 |
| Sep 7, 2026 | 227.00 | 236.50 | 227.00 | 235.00 | 235.00 | 9.81% | 839 |
| Sep 4, 2026 | 206.00 | 214.00 | 202.50 | 214.00 | 214.00 | 4.65% | 1,292 |
| Sep 3, 2026 | 188.40 | 204.50 | 188.00 | 204.50 | 204.50 | 11.99% | 90 |
| Sep 2, 2026 | 182.60 | 182.60 | 182.00 | 182.60 | 182.60 | 3.87% | 40 |
| Sep 1, 2026 | 178.20 | 179.20 | 170.80 | 175.80 | 175.80 | 0.34% | 116 |
| Aug 31, 2026 | 182.00 | 182.00 | 175.20 | 175.20 | 175.20 | -3.20% | 32 |
| Aug 28, 2026 | 183.20 | 188.60 | 181.00 | 181.00 | 181.00 | -2.69% | 274 |
| Aug 27, 2026 | 193.40 | 202.00 | 186.00 | 186.00 | 186.00 | -0.64% | 314 |
| Aug 26, 2026 | 187.80 | 192.20 | 182.80 | 187.20 | 187.20 | 1.63% | 783 |
| Aug 25, 2026 | 186.00 | 192.60 | 184.20 | 184.20 | 184.20 | 3.48% | 973 |
| Aug 24, 2026 | 165.00 | 178.00 | 160.20 | 178.00 | 178.00 | 5.95% | 312 |
| Aug 21, 2026 | 175.60 | 180.60 | 168.00 | 168.00 | 168.00 | -2.10% | 112 |
| Aug 20, 2026 | 176.60 | 179.80 | 170.00 | 171.60 | 171.60 | -0.81% | 135 |
| Aug 19, 2026 | 172.80 | 182.00 | 172.40 | 173.00 | 173.00 | -3.03% | 283 |
| Aug 18, 2026 | 191.60 | 193.00 | 178.40 | 178.40 | 178.40 | -12.98% | 437 |
| Aug 17, 2026 | 205.50 | 213.50 | 205.00 | 205.00 | 205.00 | 4.49% | 247 |
| Aug 14, 2026 | 204.00 | 214.00 | 196.20 | 196.20 | 196.20 | -8.74% | 530 |
| Aug 13, 2026 | 210.00 | 217.00 | 207.50 | 215.00 | 215.00 | 6.44% | 464 |
| Aug 12, 2026 | 185.60 | 205.00 | 185.60 | 202.00 | 202.00 | 9.43% | 252 |
| Aug 11, 2026 | 182.00 | 188.00 | 182.00 | 184.60 | 184.60 | 1.54% | 95 |
| Aug 10, 2026 | 194.00 | 195.60 | 181.80 | 181.80 | 181.80 | -0.98% | 406 |
| Aug 7, 2026 | 196.40 | 211.50 | 183.60 | 183.60 | 183.60 | -9.78% | 953 |
| Aug 6, 2026 | 204.00 | 213.50 | 198.60 | 203.50 | 203.50 | 0.74% | 517 |
| Aug 5, 2026 | 201.00 | 208.50 | 194.00 | 202.00 | 202.00 | -0.98% | 164 |
| Aug 4, 2026 | 196.00 | 204.00 | 192.60 | 204.00 | 204.00 | 7.37% | 828 |
| Aug 3, 2026 | 185.00 | 195.80 | 169.40 | 190.00 | 190.00 | 3.04% | 935 |
| Jul 31, 2026 | 199.00 | 205.00 | 179.40 | 184.40 | 184.40 | 3.36% | 772 |
| Jul 30, 2026 | 144.40 | 184.60 | 141.00 | 178.40 | 178.40 | 22.53% | 2,566 |
| Jul 29, 2026 | 163.00 | 168.80 | 139.80 | 145.60 | 145.60 | 3.85% | 1,823 |
| Jul 28, 2026 | 159.80 | 164.00 | 140.20 | 140.20 | 140.20 | -15.64% | 1,036 |
| Jul 27, 2026 | 172.20 | 172.40 | 156.80 | 166.20 | 166.20 | 1.34% | 362 |
| Jul 24, 2026 | 189.40 | 194.00 | 164.00 | 164.00 | 164.00 | -15.55% | 245 |
| Jul 23, 2026 | 195.00 | 201.00 | 193.00 | 194.20 | 194.20 | -0.41% | 88 |
| Jul 22, 2026 | 193.60 | 199.60 | 190.20 | 195.00 | 195.00 | -2.11% | 442 |
| Jul 21, 2026 | 179.60 | 202.00 | 179.60 | 199.20 | 199.20 | 10.06% | 345 |
| Jul 20, 2026 | 185.00 | 191.00 | 173.60 | 181.00 | 181.00 | -4.03% | 490 |
| Jul 17, 2026 | 169.00 | 188.60 | 169.00 | 188.60 | 188.60 | 4.78% | 791 |
| Jul 16, 2026 | 205.50 | 205.50 | 180.00 | 180.00 | 180.00 | -9.64% | 860 |
| Jul 15, 2026 | 217.00 | 217.00 | 192.80 | 199.20 | 199.20 | -5.59% | 327 |
| Jul 14, 2026 | 208.50 | 217.00 | 208.50 | 211.00 | 211.00 | 2.18% | 463 |
| Jul 13, 2026 | 202.00 | 210.00 | 200.00 | 206.50 | 206.50 | -3.28% | 753 |
| Jul 10, 2026 | 222.00 | 226.50 | 200.50 | 213.50 | 213.50 | -7.58% | 437 |
| Jul 9, 2026 | 225.00 | 239.00 | 225.00 | 231.00 | 231.00 | 5.96% | 2,668 |
| Jul 8, 2026 | 232.00 | 233.00 | 210.00 | 218.00 | 218.00 | -6.03% | 428 |
| Jul 7, 2026 | 250.00 | 253.00 | 232.00 | 232.00 | 232.00 | -8.84% | 987 |