FuelCell Energy, Inc. (FRA:FEY)
Germany · Delayed Price · Currency is EUR 6.94
-0.40 (-5.38%)
At close: Jan 30, 2026
FuelCell Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7.31 | 7.31 | 6.94 | 6.94 | 6.94 | -5.38% | 2,391 |
| Jan 29, 2026 | 8.02 | 8.02 | 7.34 | 7.34 | 7.34 | -7.65% | 119 |
| Jan 28, 2026 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | 1.77% | 9 |
| Jan 27, 2026 | 7.67 | 7.81 | 7.49 | 7.81 | 7.81 | -2.86% | 1,073 |
| Jan 26, 2026 | 8.40 | 8.46 | 8.00 | 8.04 | 8.04 | -6.48% | 4,183 |
| Jan 23, 2026 | 8.45 | 8.93 | 8.42 | 8.60 | 8.60 | -3.33% | 1,315 |
| Jan 22, 2026 | 8.07 | 8.89 | 8.07 | 8.89 | 8.89 | 15.42% | 478 |
| Jan 21, 2026 | 7.33 | 8.02 | 7.33 | 7.70 | 7.70 | 3.42% | 1,819 |
| Jan 20, 2026 | 6.73 | 7.45 | 6.55 | 7.45 | 7.45 | 8.84% | 2,222 |
| Jan 19, 2026 | 6.84 | 6.85 | 6.84 | 6.84 | 6.84 | -2.51% | 566 |
| Jan 16, 2026 | 6.37 | 7.02 | 6.36 | 7.02 | 7.02 | 7.87% | 906 |
| Jan 15, 2026 | 6.38 | 6.51 | 6.36 | 6.51 | 6.51 | 0.73% | 229 |
| Jan 14, 2026 | 6.39 | 6.46 | 6.39 | 6.46 | 6.46 | 0.75% | 665 |
| Jan 13, 2026 | 6.48 | 6.48 | 6.41 | 6.41 | 6.41 | -0.56% | 59 |
| Jan 12, 2026 | 6.44 | 6.51 | 6.32 | 6.45 | 6.45 | -4.66% | 2,930 |
| Jan 9, 2026 | 6.64 | 6.76 | 6.64 | 6.76 | 6.76 | 2.69% | 200 |
| Jan 8, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 1.26% | - |
| Jan 7, 2026 | 7.02 | 7.10 | 6.50 | 6.50 | 6.50 | -7.05% | 575 |
| Jan 6, 2026 | 6.97 | 7.00 | 6.97 | 7.00 | 7.00 | -1.45% | 50 |
| Jan 5, 2026 | 7.05 | 7.10 | 6.95 | 7.10 | 7.10 | 10.83% | 3,400 |
| Jan 2, 2026 | 6.38 | 6.41 | 6.38 | 6.41 | 6.41 | -8.11% | 657 |
| Dec 30, 2025 | 6.86 | 6.97 | 6.86 | 6.97 | 6.97 | -0.09% | 197 |
| Dec 29, 2025 | 7.15 | 7.15 | 6.98 | 6.98 | 6.98 | -6.05% | 143 |
| Dec 23, 2025 | 7.29 | 7.74 | 7.29 | 7.43 | 7.43 | 4.01% | 3,314 |
| Dec 22, 2025 | 7.09 | 7.14 | 7.03 | 7.14 | 7.14 | 2.00% | 1,041 |
| Dec 19, 2025 | 8.06 | 8.28 | 7.00 | 7.00 | 7.00 | -22.58% | 1,510 |
| Dec 18, 2025 | 6.62 | 9.19 | 6.62 | 9.04 | 9.04 | 22.85% | 7,358 |
| Dec 17, 2025 | 7.15 | 7.36 | 7.15 | 7.36 | 7.36 | 6.25% | 118 |
| Dec 16, 2025 | 6.92 | 6.93 | 6.92 | 6.93 | 6.93 | -6.66% | 50 |
| Dec 15, 2025 | 7.42 | 7.44 | 7.42 | 7.42 | 7.42 | 2.27% | 8 |
| Dec 12, 2025 | 7.41 | 7.49 | 7.26 | 7.26 | 7.26 | -0.56% | 66 |
| Dec 11, 2025 | 7.11 | 7.30 | 7.11 | 7.30 | 7.30 | 0.39% | 43 |
| Dec 10, 2025 | 7.20 | 7.34 | 7.12 | 7.27 | 7.27 | 1.14% | 1,694 |
| Dec 9, 2025 | 7.19 | 7.31 | 7.19 | 7.19 | 7.19 | -0.86% | 457 |
| Dec 8, 2025 | 7.32 | 7.37 | 7.05 | 7.25 | 7.25 | -2.36% | 809 |
| Dec 5, 2025 | 6.88 | 7.42 | 6.87 | 7.42 | 7.42 | 13.99% | 2,527 |
| Dec 4, 2025 | 6.11 | 6.51 | 6.09 | 6.51 | 6.51 | 9.48% | 613 |
| Dec 3, 2025 | 5.95 | 5.95 | 5.88 | 5.95 | 5.95 | 4.28% | 263 |
| Dec 2, 2025 | 5.60 | 5.71 | 5.50 | 5.71 | 5.71 | 2.61% | 416 |
| Dec 1, 2025 | 5.68 | 5.68 | 5.42 | 5.56 | 5.56 | 3.81% | 483 |
| Nov 28, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.43% | - |
| Nov 27, 2025 | 5.31 | 5.42 | 5.31 | 5.33 | 5.33 | -0.49% | 74 |
| Nov 26, 2025 | 5.11 | 5.36 | 5.11 | 5.36 | 5.36 | 4.12% | 168 |
| Nov 25, 2025 | 5.16 | 5.25 | 5.14 | 5.15 | 5.15 | -1.27% | 2,808 |
| Nov 24, 2025 | 5.47 | 5.47 | 5.21 | 5.21 | 5.21 | 2.22% | 586 |
| Nov 21, 2025 | 5.42 | 5.42 | 5.10 | 5.10 | 5.10 | -7.71% | 500 |
| Nov 20, 2025 | 5.77 | 5.96 | 5.53 | 5.53 | 5.53 | -2.87% | 3,774 |
| Nov 19, 2025 | 5.96 | 5.96 | 5.69 | 5.69 | 5.69 | 2.03% | 1,310 |
| Nov 18, 2025 | 5.63 | 5.72 | 5.58 | 5.58 | 5.58 | -7.24% | 216 |
| Nov 17, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -1.25% | 8 |