Bloom Energy Corporation (FRA:1ZB)
Germany · Delayed Price · Currency is EUR 234.00
-34.50 (-12.85%)
Last updated: Jun 26, 2026, 8:48 PM CET
FRA:1ZB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 265.00 | 268.00 | 258.50 | 258.50 | - | -3.72% | - |
| Jun 25, 2026 | 301.50 | 307.50 | 266.00 | 268.50 | 268.50 | -5.79% | 864 |
| Jun 24, 2026 | 281.00 | 304.00 | 281.00 | 285.00 | 285.00 | -0.52% | 290 |
| Jun 23, 2026 | 281.00 | 286.50 | 268.00 | 286.50 | 286.50 | -3.05% | 582 |
| Jun 22, 2026 | 284.00 | 306.50 | 284.00 | 295.50 | 295.50 | 4.05% | 1,089 |
| Jun 19, 2026 | 287.00 | 287.00 | 278.50 | 284.00 | 284.00 | 3.65% | 539 |
| Jun 18, 2026 | 249.00 | 274.00 | 249.00 | 274.00 | 274.00 | 7.66% | 310 |
| Jun 17, 2026 | 246.00 | 254.50 | 244.00 | 254.50 | 254.50 | 4.30% | 724 |
| Jun 16, 2026 | 236.00 | 254.00 | 234.50 | 244.00 | 244.00 | 2.74% | 330 |
| Jun 15, 2026 | 235.50 | 242.50 | 232.50 | 237.50 | 237.50 | 5.09% | 461 |
| Jun 12, 2026 | 214.50 | 226.00 | 214.50 | 226.00 | 226.00 | 5.85% | 81 |
| Jun 11, 2026 | 207.00 | 216.00 | 204.00 | 213.50 | 213.50 | 6.48% | 566 |
| Jun 10, 2026 | 220.00 | 220.00 | 200.00 | 200.50 | 200.50 | -9.48% | 1,399 |
| Jun 9, 2026 | 224.50 | 228.50 | 212.00 | 221.50 | 221.50 | 1.61% | 463 |
| Jun 8, 2026 | 221.00 | 233.00 | 215.00 | 218.00 | 218.00 | -0.46% | 445 |
| Jun 5, 2026 | 246.00 | 247.00 | 219.00 | 219.00 | 219.00 | -12.40% | 761 |
| Jun 4, 2026 | 245.50 | 250.00 | 236.00 | 250.00 | 250.00 | -2.15% | 438 |
| 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 |