FuelCell Energy, Inc. (FRA:FEY)
Germany · Delayed Price · Currency is EUR 6.25
-0.35 (-5.27%)
Last updated: Sep 30, 2025, 5:41 PM CET
FuelCell Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 6.81 | 7.11 | 6.57 | 6.60 | 6.60 | -3.21% | 4,840 |
| Sep 26, 2025 | 6.68 | 6.83 | 6.63 | 6.82 | 6.82 | 6.60% | 4,278 |
| Sep 25, 2025 | 7.31 | 7.31 | 6.38 | 6.40 | 6.40 | -16.28% | 11,164 |
| Sep 24, 2025 | 7.62 | 8.08 | 7.56 | 7.64 | 7.64 | -1.76% | 3,146 |
| Sep 23, 2025 | 8.30 | 8.62 | 7.78 | 7.78 | 7.78 | 0.86% | 13,007 |
| Sep 22, 2025 | 7.08 | 7.71 | 6.78 | 7.71 | 7.71 | 8.99% | 7,730 |
| Sep 19, 2025 | 7.07 | 7.29 | 7.00 | 7.07 | 7.07 | -0.24% | 13,219 |
| Sep 18, 2025 | 7.04 | 7.29 | 6.57 | 7.09 | 7.09 | 11.11% | 12,964 |
| Sep 17, 2025 | 5.67 | 6.42 | 5.67 | 6.38 | 6.38 | 13.96% | 11,512 |
| Sep 16, 2025 | 5.54 | 5.60 | 5.54 | 5.60 | 5.60 | 4.83% | 340 |
| Sep 15, 2025 | 5.80 | 5.92 | 5.34 | 5.34 | 5.34 | -5.53% | 1,939 |
| Sep 12, 2025 | 5.45 | 5.66 | 5.41 | 5.66 | 5.66 | 3.80% | 446 |
| Sep 11, 2025 | 4.89 | 5.45 | 4.82 | 5.45 | 5.45 | 10.87% | 1,415 |
| Sep 10, 2025 | 4.41 | 5.04 | 4.41 | 4.91 | 4.91 | 12.60% | 13,486 |
| Sep 9, 2025 | 3.62 | 4.43 | 3.62 | 4.36 | 4.36 | 23.49% | 2,530 |
| Sep 8, 2025 | 3.43 | 3.53 | 3.43 | 3.53 | 3.53 | 6.51% | 846 |
| Sep 5, 2025 | 3.32 | 3.33 | 3.32 | 3.32 | 3.32 | -0.03% | 316 |
| Sep 4, 2025 | 3.43 | 3.43 | 3.30 | 3.32 | 3.32 | -5.17% | 947 |
| Sep 3, 2025 | 3.43 | 3.50 | 3.43 | 3.50 | 3.50 | 2.52% | 156 |
| Sep 2, 2025 | 3.56 | 3.58 | 3.41 | 3.41 | 3.41 | -3.91% | 856 |
| Sep 1, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -1.31% | 17 |
| Aug 29, 2025 | 3.67 | 3.75 | 3.60 | 3.60 | 3.60 | -2.96% | 201 |
| Aug 28, 2025 | 3.71 | 3.78 | 3.71 | 3.71 | 3.71 | -3.64% | 31 |
| Aug 27, 2025 | 3.69 | 3.85 | 3.69 | 3.85 | 3.85 | 4.62% | 6,863 |
| Aug 26, 2025 | 3.60 | 3.68 | 3.60 | 3.68 | 3.68 | 3.05% | 5,192 |
| Aug 25, 2025 | 3.63 | 3.63 | 3.57 | 3.57 | 3.57 | -0.50% | 122 |
| Aug 22, 2025 | 3.41 | 3.59 | 3.41 | 3.59 | 3.59 | 4.00% | 1,548 |
| Aug 21, 2025 | 3.34 | 3.45 | 3.34 | 3.45 | 3.45 | 3.32% | 180 |
| Aug 20, 2025 | 3.47 | 3.48 | 3.28 | 3.34 | 3.34 | -4.84% | 1,361 |
| Aug 19, 2025 | 3.60 | 3.60 | 3.51 | 3.51 | 3.51 | -4.28% | 6,615 |
| Aug 18, 2025 | 3.57 | 3.67 | 3.55 | 3.67 | 3.67 | 2.60% | 2,473 |
| Aug 15, 2025 | 3.58 | 3.64 | 3.57 | 3.57 | 3.57 | 0.39% | 97 |
| Aug 14, 2025 | 3.62 | 3.62 | 3.56 | 3.56 | 3.56 | -1.00% | 158 |
| Aug 13, 2025 | 3.48 | 3.60 | 3.47 | 3.60 | 3.60 | 3.93% | 1,765 |
| Aug 12, 2025 | 3.47 | 3.52 | 3.46 | 3.46 | 3.46 | -2.18% | 9,534 |
| Aug 11, 2025 | 3.66 | 3.70 | 3.52 | 3.54 | 3.54 | -5.10% | 8,498 |
| Aug 8, 2025 | 3.69 | 3.76 | 3.63 | 3.73 | 3.73 | -4.17% | 3,504 |
| Aug 7, 2025 | 3.73 | 3.89 | 3.73 | 3.89 | 3.89 | 2.45% | 180 |
| Aug 6, 2025 | 3.98 | 3.98 | 3.80 | 3.80 | 3.80 | -10.60% | 4,035 |
| Aug 5, 2025 | 4.11 | 4.25 | 4.11 | 4.25 | 4.25 | 3.33% | 825 |
| Aug 4, 2025 | 4.04 | 4.11 | 4.04 | 4.11 | 4.11 | 0.22% | 2 |
| Aug 1, 2025 | 4.31 | 4.31 | 4.10 | 4.10 | 4.10 | -0.89% | 3,751 |
| Jul 31, 2025 | 4.06 | 4.21 | 4.06 | 4.14 | 4.14 | 0.15% | 8,539 |
| Jul 30, 2025 | 4.19 | 4.19 | 4.13 | 4.13 | 4.13 | -1.64% | 377 |
| Jul 29, 2025 | 4.52 | 4.58 | 4.20 | 4.20 | 4.20 | -7.98% | 2,440 |
| Jul 28, 2025 | 4.73 | 4.83 | 4.56 | 4.56 | 4.56 | -4.30% | 965 |
| Jul 25, 2025 | 4.82 | 4.89 | 4.67 | 4.77 | 4.77 | -4.35% | 230 |
| Jul 24, 2025 | 4.95 | 5.25 | 4.95 | 4.99 | 4.99 | 1.76% | 4,140 |
| Jul 23, 2025 | 4.88 | 4.90 | 4.88 | 4.90 | 4.90 | -2.08% | 1,002 |
| Jul 22, 2025 | 4.57 | 5.00 | 4.57 | 5.00 | 5.00 | 5.70% | 113 |