Bloom Energy Corporation (FRA:1ZB)
Germany · Delayed Price · Currency is EUR 199.20
+1.00 (0.50%)
At close: Apr 23, 2026
FRA:1ZB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 189.80 | 205.50 | 189.80 | 205.50 | - | 3.68% | 100 |
| 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 |
| 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 |