Fluence Corporation Limited (FRA:4SVE)
Germany · Delayed Price · Currency is EUR 0.0515
+0.0010 (1.98%)
At close: Dec 19, 2025
Fluence Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Dec 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.94% | - |
| Dec 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Dec 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Dec 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Nov 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 17 |
| Nov 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Nov 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -15.20% | 150 |
| Nov 25, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 19.05% | 167 |
| Nov 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.94% | 3,410 |
| Nov 21, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 334 |
| Nov 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.50% | - |
| Nov 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -9.02% | - |
| Nov 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.81% | - |
| Nov 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 4.24% | - |
| Nov 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.53% | 100,000 |
| Nov 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -17.83% | - |
| Nov 12, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -1.26% | 3,000 |
| Nov 11, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 8.90% | 1,000 |
| Nov 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.04% | - |
| Nov 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.75% | 5,880 |
| Nov 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 18.35% | - |
| Nov 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.22% | - |
| Nov 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 11.65% | - |
| Nov 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -8.85% | - |
| Oct 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 7.62% | - |
| Oct 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 15.38% | 7,500 |
| Oct 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -7.14% | - |
| Oct 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 16.67% | - |
| Oct 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 9.09% | - |
| Oct 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -28.04% | - |
| Oct 23, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 62.12% | 47 |
| Oct 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.54% | - |
| Oct 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.72% | - |
| Oct 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -33.33% | - |
| Oct 17, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 25.58% | 2,796 |
| Oct 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 10.26% | 30,000 |
| Oct 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 13.04% | - |
| Oct 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |