Fluence Corporation Limited (FRA:4SVE)
Germany · Delayed Price · Currency is EUR 0.0445
0.00 (0.00%)
Last updated: Feb 23, 2026, 8:12 AM CET
Fluence Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.14% | - |
| Feb 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.30% | - |
| Feb 18, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.19% | - |
| Feb 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.08% | - |
| Feb 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Feb 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.00% | - |
| Feb 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.04% | - |
| Feb 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.03% | - |
| Feb 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.04% | - |
| Feb 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 10,000 |
| Feb 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Feb 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.03% | - |
| Feb 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.02% | - |
| Feb 3, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.16% | - |
| Feb 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.06% | - |
| Jan 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.08% | - |
| Jan 29, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.13% | - |
| Jan 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.05% | - |
| Jan 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -15.93% | - |
| Jan 26, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 21.51% | 10,775 |
| Jan 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.49% | - |
| Jan 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -9.18% | - |
| Jan 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.16% | - |
| Jan 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.04% | - |
| Jan 19, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.00% | - |
| Jan 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.01% | - |
| Jan 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.00% | - |
| Jan 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.91% | - |
| Jan 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.98% | - |
| Jan 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.00% | - |
| Jan 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.96% | - |
| Jan 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.86% | - |
| Jan 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.94% | - |
| Jan 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.96% | - |
| Jan 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.97% | - |
| Jan 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.98% | - |
| Dec 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.97% | - |
| Dec 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.98% | 20,420 |
| Dec 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.67% | 72,293 |
| Dec 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.88% | - |
| Dec 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.98% | - |
| Dec 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.98% | - |
| Dec 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.25% | - |
| Dec 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.03% | - |
| Dec 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.35% | - |
| Dec 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.94% | - |
| Dec 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.00% | - |
| Dec 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.66% | 7,500 |
| Dec 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -20.30% | - |
| Dec 8, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 24.30% | 10,000 |