Skip to main content
logo
Fluence Corporation Limited (FRA:4SVE)
Germany flag Germany · Delayed Price · Currency is EUR
0.0525
+0.0010 (1.94%)
At close: Jan 7, 2026

Fluence Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 20260.050.050.050.050.05-1.96%-
Jan 8, 20260.050.050.050.050.05-2.86%-
Jan 7, 20260.050.050.050.050.051.94%-
Jan 6, 20260.050.050.050.050.05-0.96%-
Jan 5, 20260.050.050.050.050.050.97%-
Jan 2, 20260.050.050.050.050.050.98%-
Dec 30, 20250.050.050.050.050.05-0.97%-
Dec 29, 20250.050.050.050.050.050.98%20,420
Dec 23, 20250.050.050.050.050.05-4.67%72,293
Dec 22, 20250.050.050.050.050.053.88%-
Dec 19, 20250.050.050.050.050.051.98%-
Dec 18, 20250.050.050.050.050.05-0.98%-
Dec 17, 20250.050.050.050.050.056.25%-
Dec 16, 20250.050.050.050.050.05-1.03%-
Dec 15, 20250.050.050.050.050.05-9.35%-
Dec 12, 20250.050.050.050.050.050.94%-
Dec 11, 20250.050.050.050.050.056.00%-
Dec 10, 20250.050.050.050.050.05-5.66%7,500
Dec 9, 20250.050.050.050.050.05-20.30%-
Dec 8, 20250.060.070.060.070.0724.30%10,000
Dec 5, 20250.050.050.050.050.05--
Dec 4, 20250.050.050.050.050.050.94%-
Dec 3, 20250.050.050.050.050.05--
Dec 2, 20250.050.050.050.050.05--
Dec 1, 20250.050.050.050.050.05--
Nov 28, 20250.050.050.050.050.05-17
Nov 27, 20250.050.050.050.050.05--
Nov 26, 20250.050.050.050.050.05-15.20%150
Nov 25, 20250.050.060.050.060.0619.05%167
Nov 24, 20250.050.050.050.050.05-0.94%3,410
Nov 21, 20250.050.060.050.050.05-334
Nov 20, 20250.050.050.050.050.05-4.50%-
Nov 19, 20250.060.060.060.060.06-9.02%-
Nov 18, 20250.060.060.060.060.06-0.81%-
Nov 17, 20250.060.060.060.060.064.24%-
Nov 14, 20250.060.060.060.060.06-8.53%100,000
Nov 13, 20250.060.060.060.060.06-17.83%-
Nov 12, 20250.070.080.070.080.08-1.26%3,000
Nov 11, 20250.070.080.070.080.088.90%1,000
Nov 10, 20250.070.070.070.070.075.04%-
Nov 7, 20250.070.070.070.070.077.75%5,880
Nov 6, 20250.060.060.060.060.0618.35%-
Nov 5, 20250.050.050.050.050.05-5.22%-
Nov 4, 20250.060.060.060.060.0611.65%-
Nov 3, 20250.050.050.050.050.05-8.85%-
Oct 31, 20250.060.060.060.060.067.62%-
Oct 30, 20250.050.050.050.050.0515.38%7,500
Oct 29, 20250.050.050.050.050.05-7.14%-
Oct 28, 20250.050.050.050.050.0516.67%-
Oct 27, 20250.040.040.040.040.049.09%-