Fluence Energy, Inc. (FRA:98W)
Germany · Delayed Price · Currency is EUR 4.960
-0.090 (-1.78%)
Last updated: Oct 23, 2026, 9:55 PM CEST
FRA:98W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.12 | 5.13 | 4.90 | 4.96 | 4.96 | -1.78% | 650 |
| Oct 22, 2026 | 5.13 | 5.24 | 5.01 | 5.05 | 5.05 | -4.54% | - |
| Oct 21, 2026 | 5.35 | 5.39 | 5.29 | 5.29 | 5.29 | 0.76% | 650 |
| Oct 20, 2026 | 5.20 | 5.43 | 5.05 | 5.25 | 5.25 | 1.74% | 1,306 |
| Oct 19, 2026 | 5.32 | 5.43 | 5.07 | 5.16 | 5.16 | -1.53% | 2,050 |
| Oct 16, 2026 | 5.73 | 5.73 | 5.24 | 5.24 | 5.24 | -7.26% | 7,000 |
| Oct 15, 2026 | 5.50 | 5.65 | 5.25 | 5.65 | 5.65 | 2.17% | 1,689 |
| Oct 14, 2026 | 6.03 | 6.03 | 5.51 | 5.53 | 5.53 | -8.29% | - |
| Oct 13, 2026 | 6.31 | 6.31 | 5.88 | 6.03 | 6.03 | -4.13% | 1,160 |
| Oct 12, 2026 | 6.59 | 6.64 | 6.29 | 6.29 | 6.29 | -4.12% | 1,370 |
| Oct 9, 2026 | 6.69 | 6.69 | 6.54 | 6.56 | 6.56 | -0.46% | 600 |
| Oct 8, 2026 | 6.80 | 6.80 | 6.33 | 6.59 | 6.59 | -3.23% | - |
| Oct 7, 2026 | 7.08 | 7.08 | 6.64 | 6.81 | 6.81 | -3.13% | - |
| Oct 6, 2026 | 6.87 | 7.18 | 6.80 | 7.03 | 7.03 | 4.15% | 630 |
| Oct 5, 2026 | 6.77 | 6.77 | 6.65 | 6.75 | 6.75 | -0.44% | 820 |
| Oct 2, 2026 | 6.76 | 6.87 | 6.60 | 6.78 | 6.78 | 1.65% | 400 |
| Oct 1, 2026 | 6.81 | 6.89 | 6.67 | 6.67 | 6.67 | -1.04% | - |
| Sep 30, 2026 | 6.91 | 6.93 | 6.74 | 6.74 | 6.74 | -1.61% | 9,650 |
| Sep 29, 2026 | 6.57 | 6.95 | 6.57 | 6.85 | 6.85 | 4.90% | 962 |
| Sep 28, 2026 | 6.84 | 6.84 | 6.53 | 6.53 | 6.53 | -3.55% | 1,242 |
| Sep 25, 2026 | 6.51 | 6.97 | 6.51 | 6.77 | 6.77 | 3.04% | 150 |
| Sep 24, 2026 | 6.69 | 6.69 | 6.49 | 6.57 | 6.57 | 0.31% | 783 |
| Sep 23, 2026 | 6.47 | 6.73 | 6.47 | 6.55 | 6.55 | 3.97% | 3,408 |
| Sep 22, 2026 | 6.41 | 6.52 | 6.23 | 6.30 | 6.30 | -1.10% | 100 |
| Sep 21, 2026 | 6.40 | 6.40 | 6.26 | 6.37 | 6.37 | 0.47% | - |
| Sep 18, 2026 | 6.77 | 6.91 | 6.23 | 6.34 | 6.34 | -4.95% | 350 |
| Sep 17, 2026 | 6.61 | 6.75 | 6.00 | 6.67 | 6.67 | -14.92% | 2,255 |
| Sep 16, 2026 | 8.01 | 8.10 | 7.84 | 7.84 | 7.84 | -2.24% | 50 |
| Sep 15, 2026 | 8.08 | 8.22 | 7.99 | 8.02 | 8.02 | -1.47% | 1,500 |
| Sep 14, 2026 | 8.35 | 8.35 | 8.09 | 8.14 | 8.14 | -4.68% | 3,320 |
| Sep 11, 2026 | 8.31 | 8.70 | 8.31 | 8.54 | 8.54 | 2.52% | 200 |
| Sep 10, 2026 | 8.75 | 8.79 | 8.33 | 8.33 | 8.33 | -4.25% | 1,929 |
| Sep 9, 2026 | 9.30 | 9.30 | 8.70 | 8.70 | 8.70 | -8.13% | 1,500 |
| Sep 8, 2026 | 9.38 | 9.73 | 9.00 | 9.47 | 9.47 | 5.34% | 1,510 |
| Sep 7, 2026 | 8.83 | 8.99 | 8.83 | 8.99 | 8.99 | 1.47% | - |
| Sep 4, 2026 | 8.77 | 8.99 | 8.73 | 8.86 | 8.86 | 1.72% | 50 |
| Sep 3, 2026 | 9.07 | 9.07 | 8.64 | 8.71 | 8.71 | -4.07% | 200 |
| Sep 2, 2026 | 8.96 | 9.08 | 8.88 | 9.08 | 9.08 | 1.45% | 450 |
| Sep 1, 2026 | 9.32 | 9.32 | 8.95 | 8.95 | 8.95 | -3.87% | 650 |
| Aug 31, 2026 | 9.46 | 9.47 | 9.24 | 9.31 | 9.31 | -0.64% | 611 |
| Aug 28, 2026 | 9.69 | 9.84 | 9.31 | 9.37 | 9.37 | -3.90% | 700 |
| Aug 27, 2026 | 9.58 | 9.83 | 9.58 | 9.75 | 9.75 | 2.85% | 250 |
| Aug 26, 2026 | 9.60 | 9.60 | 9.29 | 9.48 | 9.48 | -0.94% | - |
| Aug 25, 2026 | 9.33 | 10.10 | 9.33 | 9.57 | 9.57 | 3.57% | 200 |
| Aug 24, 2026 | 9.51 | 9.70 | 9.24 | 9.24 | 9.24 | -4.05% | 300 |
| Aug 21, 2026 | 9.78 | 9.78 | 9.58 | 9.63 | 9.63 | -1.13% | - |
| Aug 20, 2026 | 10.34 | 10.34 | 9.46 | 9.74 | 9.74 | -5.44% | 100 |
| Aug 19, 2026 | 10.16 | 10.30 | 10.04 | 10.30 | 10.30 | 1.98% | 25 |
| Aug 18, 2026 | 10.78 | 10.78 | 10.10 | 10.10 | 10.10 | -6.83% | 1,027 |
| Aug 17, 2026 | 11.54 | 11.60 | 10.80 | 10.84 | 10.84 | -4.07% | 1,790 |