Bloom Energy Corporation (FRA:1ZB)
Germany · Delayed Price · Currency is EUR 255.50
+1.50 (0.59%)
Last updated: Jun 3, 2026, 5:03 PM CET
FRA:1ZB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 265.50 | 265.50 | 255.50 | 255.50 | 255.50 | 0.59% | 1,071 |
| Jun 2, 2026 | 232.00 | 259.00 | 232.00 | 254.00 | 254.00 | 3.89% | 346 |
| Jun 1, 2026 | 241.50 | 247.50 | 235.00 | 244.50 | 244.50 | 3.82% | 345 |
| May 29, 2026 | 246.50 | 246.50 | 231.00 | 235.50 | 235.50 | -9.77% | 860 |
| May 28, 2026 | 247.00 | 262.00 | 246.00 | 261.00 | 261.00 | 3.16% | 184 |
| May 27, 2026 | 258.50 | 262.00 | 246.50 | 253.00 | 253.00 | -3.80% | 891 |
| May 26, 2026 | 271.50 | 271.50 | 261.00 | 263.00 | 263.00 | -3.31% | 576 |
| May 25, 2026 | 273.50 | 276.50 | 270.00 | 272.00 | 272.00 | -1.09% | 585 |
| May 22, 2026 | 272.50 | 282.00 | 269.00 | 275.00 | 275.00 | 3.00% | 796 |
| May 21, 2026 | 249.00 | 273.50 | 245.50 | 267.00 | 267.00 | 7.88% | 898 |
| May 20, 2026 | 227.50 | 252.00 | 225.00 | 247.50 | 247.50 | 10.74% | 473 |
| May 19, 2026 | 221.00 | 230.50 | 209.50 | 223.50 | 223.50 | 1.13% | 898 |
| May 18, 2026 | 229.50 | 237.50 | 215.00 | 221.00 | 221.00 | -10.34% | 519 |
| May 15, 2026 | 249.00 | 253.00 | 240.00 | 246.50 | 246.50 | -5.56% | 740 |
| May 14, 2026 | 248.50 | 261.00 | 243.50 | 261.00 | 261.00 | 4.40% | 202 |
| May 13, 2026 | 244.00 | 250.00 | 233.00 | 250.00 | 250.00 | 6.38% | 824 |
| May 12, 2026 | 242.00 | 242.00 | 231.00 | 235.00 | 235.00 | -4.08% | 529 |
| May 11, 2026 | 222.00 | 252.00 | 220.00 | 245.00 | 245.00 | 8.65% | 3,025 |
| May 8, 2026 | 227.00 | 233.50 | 213.00 | 225.50 | 225.50 | 1.81% | 1,156 |
| May 7, 2026 | 240.00 | 245.50 | 220.00 | 221.50 | 221.50 | -9.59% | 614 |
| May 6, 2026 | 257.00 | 261.00 | 242.00 | 245.00 | 245.00 | -2.58% | 492 |
| May 5, 2026 | 245.00 | 252.50 | 242.50 | 251.50 | 251.50 | 2.86% | 411 |
| May 4, 2026 | 255.50 | 258.50 | 244.50 | 244.50 | 244.50 | 3.82% | 1,089 |
| Apr 30, 2026 | 244.50 | 254.00 | 228.00 | 235.50 | 235.50 | -3.29% | 1,392 |
| Apr 29, 2026 | 223.00 | 243.50 | 218.50 | 243.50 | 243.50 | 25.52% | 2,943 |
| Apr 28, 2026 | 202.00 | 205.50 | 184.20 | 194.00 | 194.00 | -4.90% | 595 |
| Apr 27, 2026 | 196.60 | 204.00 | 193.60 | 204.00 | 204.00 | 1.75% | 477 |
| Apr 24, 2026 | 201.00 | 208.00 | 200.00 | 200.50 | 200.50 | -2.43% | 254 |
| Apr 23, 2026 | 189.80 | 207.00 | 189.80 | 205.50 | 205.50 | 3.68% | 1,788 |
| Apr 22, 2026 | 193.40 | 198.40 | 192.00 | 198.20 | 198.20 | 2.80% | 668 |
| Apr 21, 2026 | 190.20 | 197.80 | 187.60 | 192.80 | 192.80 | 4.22% | 1,407 |
| Apr 20, 2026 | 176.60 | 185.00 | 171.00 | 185.00 | 185.00 | 8.95% | 346 |
| Apr 17, 2026 | 175.20 | 184.20 | 169.80 | 169.80 | 169.80 | -6.08% | 1,961 |
| Apr 16, 2026 | 181.00 | 187.00 | 174.20 | 180.80 | 180.80 | 0.56% | 905 |
| Apr 15, 2026 | 182.00 | 190.00 | 179.80 | 179.80 | 179.80 | -1.53% | 374 |
| Apr 14, 2026 | 170.40 | 185.40 | 167.40 | 182.60 | 182.60 | 21.73% | 1,909 |
| Apr 13, 2026 | 137.60 | 150.00 | 137.60 | 150.00 | 150.00 | 4.46% | 772 |
| Apr 10, 2026 | 136.40 | 143.60 | 134.80 | 143.60 | 143.60 | 5.59% | 425 |
| Apr 9, 2026 | 124.20 | 136.00 | 124.20 | 136.00 | 136.00 | 2.41% | 132 |
| Apr 8, 2026 | 125.00 | 132.80 | 123.80 | 132.80 | 132.80 | 14.48% | 865 |
| Apr 7, 2026 | 116.60 | 117.20 | 114.00 | 116.00 | 116.00 | 6.91% | 177 |
| Apr 2, 2026 | 110.00 | 111.00 | 108.50 | 108.50 | 108.50 | -6.11% | 227 |
| Apr 1, 2026 | 121.30 | 121.50 | 115.56 | 115.56 | 115.56 | -0.38% | 790 |
| Mar 31, 2026 | 104.52 | 116.00 | 104.50 | 116.00 | 116.00 | 12.06% | 147 |
| Mar 30, 2026 | 112.36 | 119.50 | 102.00 | 103.52 | 103.52 | -10.40% | 11,361 |
| 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 |