FuelCell Energy, Inc. (FRA:FEY)
Germany · Delayed Price · Currency is EUR 4.137
+0.006 (0.15%)
At close: Jul 31, 2025, 10:00 PM CET
FuelCell Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.31 | 4.31 | 4.10 | 4.10 | - | -0.89% | 3,751 |
| Jul 31, 2025 | 4.06 | 4.21 | 4.06 | 4.14 | - | 0.15% | 8,539 |
| Jul 30, 2025 | 4.19 | 4.19 | 4.13 | 4.13 | - | -1.64% | 377 |
| Jul 29, 2025 | 4.52 | 4.58 | 4.20 | 4.20 | - | -7.98% | 2,440 |
| Jul 28, 2025 | 4.73 | 4.83 | 4.56 | 4.56 | - | -4.30% | 965 |
| Jul 25, 2025 | 4.82 | 4.89 | 4.67 | 4.77 | - | -4.35% | 230 |
| Jul 24, 2025 | 4.95 | 5.25 | 4.95 | 4.99 | - | 1.76% | 4,140 |
| Jul 23, 2025 | 4.88 | 4.90 | 4.88 | 4.90 | - | -2.08% | 1,002 |
| Jul 22, 2025 | 4.57 | 5.00 | 4.57 | 5.00 | - | 5.70% | 113 |
| Jul 21, 2025 | 4.63 | 4.73 | 4.56 | 4.73 | - | 3.07% | 72 |
| Jul 18, 2025 | 4.40 | 4.59 | 4.38 | 4.59 | - | 3.54% | 942 |
| Jul 17, 2025 | 4.26 | 4.44 | 4.26 | 4.44 | - | 3.11% | 309 |
| Jul 16, 2025 | 4.39 | 4.46 | 4.20 | 4.30 | - | -1.51% | 1,484 |
| Jul 15, 2025 | 4.46 | 4.58 | 4.37 | 4.37 | - | -2.91% | 4,321 |
| Jul 14, 2025 | 4.55 | 4.68 | 4.44 | 4.50 | - | -6.66% | 1,440 |
| Jul 11, 2025 | 4.75 | 5.05 | 4.75 | 4.82 | - | -2.63% | 1,250 |
| Jul 10, 2025 | 4.74 | 5.34 | 4.74 | 4.95 | - | 4.23% | 9,227 |
| Jul 9, 2025 | 4.46 | 4.85 | 4.46 | 4.75 | - | 6.34% | 755 |
| Jul 8, 2025 | 4.40 | 4.47 | 4.40 | 4.47 | - | 0.13% | 675 |
| Jul 7, 2025 | 4.60 | 4.75 | 4.45 | 4.46 | - | -3.04% | 2,428 |
| Jul 4, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | - | -3.10% | 3 |
| Jul 3, 2025 | 4.57 | 4.75 | 4.48 | 4.75 | - | 4.31% | 803 |
| Jul 2, 2025 | 4.54 | 4.58 | 4.46 | 4.55 | - | 1.43% | 1,200 |
| Jul 1, 2025 | 4.80 | 4.80 | 4.49 | 4.49 | - | -6.35% | 1,122 |
| Jun 30, 2025 | 4.66 | 5.08 | 4.66 | 4.79 | - | 1.31% | 1,247 |
| Jun 27, 2025 | 5.06 | 5.06 | 4.73 | 4.73 | - | -5.61% | 28 |
| Jun 26, 2025 | 4.96 | 5.01 | 4.91 | 5.01 | - | 0.56% | 138 |
| Jun 25, 2025 | 5.11 | 5.12 | 4.98 | 4.98 | - | -2.94% | 12 |
| Jun 24, 2025 | 5.01 | 5.13 | 5.01 | 5.13 | - | -2.82% | 10,634 |
| Jun 23, 2025 | 5.12 | 5.28 | 5.12 | 5.28 | - | 3.75% | 51 |
| Jun 20, 2025 | 5.28 | 5.37 | 5.09 | 5.09 | - | -4.72% | 575 |
| Jun 19, 2025 | 5.26 | 5.34 | 5.24 | 5.34 | - | 3.15% | 86 |
| Jun 18, 2025 | 5.08 | 5.34 | 5.08 | 5.18 | - | -0.48% | 2,709 |
| Jun 17, 2025 | 5.95 | 5.95 | 5.21 | 5.21 | - | -13.31% | 900 |
| Jun 16, 2025 | 5.19 | 6.00 | 5.19 | 6.00 | - | 9.66% | 351 |
| Jun 13, 2025 | 5.43 | 5.54 | 5.43 | 5.48 | - | 0.92% | 721 |
| Jun 12, 2025 | 5.72 | 5.75 | 5.43 | 5.43 | - | -9.70% | 1,044 |
| Jun 11, 2025 | 5.87 | 6.10 | 5.87 | 6.01 | - | -0.69% | 2,225 |
| Jun 10, 2025 | 6.56 | 7.00 | 6.05 | 6.05 | - | -9.53% | 3,638 |
| Jun 9, 2025 | 5.81 | 6.69 | 5.70 | 6.69 | - | 8.27% | 1,781 |
| Jun 6, 2025 | 4.53 | 6.33 | 4.53 | 6.18 | - | 31.57% | 3,308 |
| Jun 5, 2025 | 4.92 | 4.92 | 4.69 | 4.69 | - | -7.73% | 4 |
| Jun 4, 2025 | 5.00 | 5.09 | 4.89 | 5.09 | - | 18.47% | 1,131 |
| Jun 3, 2025 | 4.28 | 4.29 | 4.28 | 4.29 | - | -1.74% | 110 |
| Jun 2, 2025 | 4.44 | 4.52 | 4.37 | 4.37 | - | -7.32% | 6,146 |
| May 30, 2025 | 4.70 | 4.72 | 4.61 | 4.72 | - | -7.75% | 1,188 |
| May 29, 2025 | 5.03 | 5.11 | 5.03 | 5.11 | - | 1.49% | 335 |
| May 28, 2025 | 5.08 | 5.08 | 4.93 | 5.04 | - | 8.30% | 1,042 |
| May 27, 2025 | 4.77 | 5.29 | 4.50 | 4.65 | - | -2.86% | 4,982 |
| May 26, 2025 | 4.78 | 4.84 | 4.78 | 4.79 | - | -1.58% | 87 |