FuelCell Energy, Inc. (FRA:FEY)
Germany · Delayed Price · Currency is EUR 4.364
+0.830 (23.49%)
At close: Sep 9, 2025
FuelCell Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 3.62 | 4.43 | 3.62 | 4.43 | - | 25.30% | 2,155 |
| Sep 8, 2025 | 3.43 | 3.53 | 3.43 | 3.53 | - | 6.51% | 846 |
| Sep 5, 2025 | 3.32 | 3.33 | 3.32 | 3.32 | - | -0.03% | 316 |
| Sep 4, 2025 | 3.43 | 3.43 | 3.30 | 3.32 | - | -5.17% | 947 |
| Sep 3, 2025 | 3.43 | 3.50 | 3.43 | 3.50 | - | 2.52% | 156 |
| Sep 2, 2025 | 3.56 | 3.58 | 3.41 | 3.41 | - | -3.91% | 856 |
| Sep 1, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | - | -1.31% | 17 |
| Aug 29, 2025 | 3.67 | 3.75 | 3.60 | 3.60 | - | -2.96% | 201 |
| Aug 28, 2025 | 3.71 | 3.78 | 3.71 | 3.71 | - | -3.64% | 31 |
| Aug 27, 2025 | 3.69 | 3.85 | 3.69 | 3.85 | - | 4.62% | 6,863 |
| Aug 26, 2025 | 3.60 | 3.68 | 3.60 | 3.68 | - | 3.05% | 5,192 |
| Aug 25, 2025 | 3.63 | 3.63 | 3.57 | 3.57 | - | -0.50% | 122 |
| Aug 22, 2025 | 3.41 | 3.59 | 3.41 | 3.59 | - | 4.00% | 1,548 |
| Aug 21, 2025 | 3.34 | 3.45 | 3.34 | 3.45 | - | 3.32% | 180 |
| Aug 20, 2025 | 3.47 | 3.48 | 3.28 | 3.34 | - | -4.84% | 1,361 |
| Aug 19, 2025 | 3.60 | 3.60 | 3.51 | 3.51 | - | -4.28% | 6,615 |
| Aug 18, 2025 | 3.57 | 3.67 | 3.55 | 3.67 | - | 2.60% | 2,473 |
| Aug 15, 2025 | 3.58 | 3.64 | 3.57 | 3.57 | - | 0.39% | 97 |
| Aug 14, 2025 | 3.62 | 3.62 | 3.56 | 3.56 | - | -1.00% | 158 |
| Aug 13, 2025 | 3.48 | 3.60 | 3.47 | 3.60 | - | 3.93% | 1,765 |
| Aug 12, 2025 | 3.47 | 3.52 | 3.46 | 3.46 | - | -2.18% | 9,534 |
| Aug 11, 2025 | 3.66 | 3.70 | 3.52 | 3.54 | - | -5.10% | 8,498 |
| Aug 8, 2025 | 3.69 | 3.76 | 3.63 | 3.73 | - | -4.17% | 3,504 |
| Aug 7, 2025 | 3.73 | 3.89 | 3.73 | 3.89 | - | 2.45% | 180 |
| Aug 6, 2025 | 3.98 | 3.98 | 3.80 | 3.80 | - | -10.60% | 4,035 |
| Aug 5, 2025 | 4.11 | 4.25 | 4.11 | 4.25 | - | 3.33% | 825 |
| Aug 4, 2025 | 4.04 | 4.11 | 4.04 | 4.11 | - | 0.22% | 2 |
| 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 |