Bloom Energy Corporation (FRA:1ZB)
Germany · Delayed Price · Currency is EUR 173.00
-14.40 (-7.68%)
At close: Oct 23, 2026
FRA:1ZB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 194.00 | 198.60 | 170.60 | 173.00 | 173.00 | -7.68% | 840 |
| Oct 22, 2026 | 204.50 | 204.50 | 187.40 | 187.40 | 187.40 | -13.04% | 318 |
| Oct 21, 2026 | 210.00 | 215.50 | 205.00 | 215.50 | 215.50 | 11.08% | 381 |
| Oct 20, 2026 | 197.20 | 198.60 | 189.00 | 194.00 | 194.00 | -3.48% | 37 |
| Oct 19, 2026 | 207.50 | 214.00 | 201.00 | 201.00 | 201.00 | 1.01% | 439 |
| Oct 16, 2026 | 212.00 | 212.00 | 199.00 | 199.00 | 199.00 | -5.24% | 1,183 |
| Oct 15, 2026 | 206.00 | 210.00 | 194.00 | 210.00 | 210.00 | -1.18% | 2,336 |
| Oct 14, 2026 | 232.00 | 235.50 | 212.50 | 212.50 | 212.50 | -5.56% | 74 |
| Oct 13, 2026 | 230.00 | 232.50 | 223.00 | 225.00 | 225.00 | -4.26% | 145 |
| Oct 12, 2026 | 249.50 | 249.50 | 235.00 | 235.00 | 235.00 | -5.05% | 1,471 |
| Oct 9, 2026 | 250.50 | 251.00 | 240.50 | 247.50 | 247.50 | 3.13% | 311 |
| Oct 8, 2026 | 258.00 | 258.00 | 237.50 | 240.00 | 240.00 | -6.61% | 1,383 |
| Oct 7, 2026 | 256.00 | 261.00 | 256.00 | 257.00 | 257.00 | -2.28% | 95 |
| Oct 6, 2026 | 256.50 | 264.00 | 256.50 | 263.00 | 263.00 | 1.74% | 144 |
| Oct 5, 2026 | 258.00 | 263.00 | 254.00 | 258.50 | 258.50 | -0.77% | 31 |
| Oct 2, 2026 | 249.00 | 262.00 | 249.00 | 260.50 | 260.50 | 6.76% | 133 |
| Oct 1, 2026 | 255.50 | 257.50 | 244.00 | 244.00 | 244.00 | -0.81% | 71 |
| Sep 30, 2026 | 257.50 | 260.00 | 244.00 | 246.00 | 246.00 | -4.47% | 735 |
| Sep 29, 2026 | 233.50 | 265.50 | 233.50 | 257.50 | 257.50 | 9.34% | 576 |
| Sep 28, 2026 | 243.00 | 249.50 | 231.00 | 235.50 | 235.50 | -8.54% | 307 |
| Sep 25, 2026 | 236.50 | 257.50 | 236.50 | 257.50 | 257.50 | 10.28% | 426 |
| Sep 24, 2026 | 238.50 | 241.50 | 232.50 | 233.50 | 233.50 | -2.30% | 48 |
| Sep 23, 2026 | 243.00 | 249.50 | 239.00 | 239.00 | 239.00 | -2.25% | 235 |
| Sep 22, 2026 | 236.00 | 244.50 | 233.00 | 244.50 | 244.50 | 0.20% | 80 |
| Sep 21, 2026 | 234.50 | 244.00 | 231.50 | 244.00 | 244.00 | 1.88% | 342 |
| Sep 18, 2026 | 246.00 | 253.00 | 239.50 | 239.50 | 239.50 | -1.84% | 100 |
| Sep 17, 2026 | 242.00 | 246.00 | 241.00 | 244.00 | 244.00 | 3.83% | 258 |
| Sep 16, 2026 | 228.00 | 239.00 | 228.00 | 235.00 | 235.00 | 2.17% | 471 |
| Sep 15, 2026 | 221.50 | 235.00 | 216.00 | 230.00 | 230.00 | 3.14% | 104 |
| 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 |