Bloom Energy Corporation (FRA:1ZB)
Germany · Delayed Price · Currency is EUR 140.20
-26.00 (-15.64%)
Last updated: Jul 28, 2026, 7:12 PM CET
FRA:1ZB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 159.80 | 159.80 | 159.80 | 159.80 | - | -3.85% | - |
| 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 |
| Jul 6, 2026 | 246.50 | 254.50 | 246.50 | 254.50 | 254.50 | 3.04% | 27 |
| Jul 3, 2026 | 238.00 | 251.50 | 238.00 | 247.00 | 247.00 | 7.16% | 478 |
| Jul 2, 2026 | 252.50 | 270.00 | 225.00 | 230.50 | 230.50 | -13.18% | 719 |
| Jul 1, 2026 | 290.00 | 294.50 | 264.00 | 265.50 | 265.50 | -1.12% | 1,936 |
| Jun 30, 2026 | 245.00 | 268.50 | 245.00 | 268.50 | 268.50 | 10.95% | 346 |
| Jun 29, 2026 | 233.50 | 247.00 | 230.00 | 242.00 | 242.00 | 3.86% | 636 |
| Jun 26, 2026 | 265.00 | 268.00 | 233.00 | 233.00 | 233.00 | -13.22% | 693 |
| 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 |