FuelCell Energy, Inc. (FRA:FEY)
Germany · Delayed Price · Currency is EUR 16.12
+0.04 (0.28%)
At close: Aug 26, 2026
FRA:FEY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 16.42 | 16.51 | 16.12 | 16.12 | 16.12 | 0.28% | 104 |
| Aug 25, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 4.65% | - |
| Aug 24, 2026 | 16.50 | 16.50 | 15.00 | 15.36 | 15.36 | -8.05% | 663 |
| Aug 21, 2026 | 16.00 | 16.71 | 16.00 | 16.71 | 16.71 | 7.39% | 1,720 |
| Aug 20, 2026 | 17.31 | 17.39 | 15.53 | 15.56 | 15.56 | -9.35% | 2,025 |
| Aug 19, 2026 | 18.30 | 18.58 | 17.10 | 17.16 | 17.16 | -6.20% | 4,095 |
| Aug 18, 2026 | 18.66 | 19.35 | 18.30 | 18.30 | 18.30 | -8.62% | 1,030 |
| Aug 17, 2026 | 19.50 | 20.02 | 19.50 | 20.02 | 20.02 | 3.70% | 632 |
| Aug 14, 2026 | 17.54 | 19.88 | 17.54 | 19.31 | 19.31 | 2.14% | 5,980 |
| Aug 13, 2026 | 18.78 | 18.90 | 18.78 | 18.90 | 18.90 | -0.34% | 53 |
| Aug 12, 2026 | 16.61 | 19.56 | 16.61 | 18.97 | 18.97 | 12.22% | 3,252 |
| Aug 11, 2026 | 17.16 | 18.35 | 16.90 | 16.90 | 16.90 | -6.11% | 3,063 |
| Aug 10, 2026 | 17.54 | 18.04 | 17.54 | 18.00 | 18.00 | 5.88% | 1,423 |
| Aug 7, 2026 | 17.68 | 17.68 | 16.40 | 17.00 | 17.00 | -7.03% | 4,510 |
| Aug 6, 2026 | 18.20 | 18.29 | 18.20 | 18.29 | 18.29 | -1.72% | 506 |
| Aug 5, 2026 | 19.91 | 19.91 | 18.61 | 18.61 | 18.61 | -6.18% | 1,185 |
| Aug 4, 2026 | 18.76 | 19.83 | 18.76 | 19.83 | 19.83 | 5.76% | 751 |
| Aug 3, 2026 | 19.03 | 19.03 | 18.22 | 18.75 | 18.75 | -0.19% | 1,172 |
| Jul 31, 2026 | 21.09 | 21.53 | 18.79 | 18.79 | 18.79 | -6.96% | 2,868 |
| Jul 30, 2026 | 15.77 | 20.19 | 15.77 | 20.19 | 20.19 | 23.64% | 3,715 |
| Jul 29, 2026 | 17.11 | 17.38 | 16.33 | 16.33 | 16.33 | -5.61% | 1,441 |
| Jul 28, 2026 | 18.10 | 18.10 | 17.23 | 17.30 | 17.30 | -7.51% | 1,050 |
| Jul 27, 2026 | 19.19 | 19.66 | 18.24 | 18.71 | 18.71 | -4.81% | 3,473 |
| Jul 24, 2026 | 20.35 | 21.09 | 19.65 | 19.65 | 19.65 | -3.01% | 782 |
| Jul 23, 2026 | 19.47 | 21.89 | 19.27 | 20.26 | 20.26 | 2.84% | 4,726 |
| Jul 22, 2026 | 18.65 | 19.71 | 18.40 | 19.70 | 19.70 | 2.60% | 4,096 |
| Jul 21, 2026 | 17.69 | 19.20 | 17.32 | 19.20 | 19.20 | 9.78% | 5,237 |
| Jul 20, 2026 | 16.44 | 17.65 | 16.44 | 17.49 | 17.49 | 5.36% | 5,289 |
| Jul 17, 2026 | 14.35 | 16.60 | 14.35 | 16.60 | 16.60 | 11.11% | 4,522 |
| Jul 16, 2026 | 17.41 | 17.76 | 14.94 | 14.94 | 14.94 | -14.85% | 8,039 |
| Jul 15, 2026 | 19.49 | 19.49 | 16.84 | 17.55 | 17.55 | -7.80% | 5,502 |
| Jul 14, 2026 | 17.00 | 19.70 | 17.00 | 19.03 | 19.03 | 14.26% | 3,162 |
| Jul 13, 2026 | 18.03 | 18.23 | 16.66 | 16.66 | 16.66 | -8.41% | 4,260 |
| Jul 10, 2026 | 20.21 | 20.27 | 17.98 | 18.19 | 18.19 | -9.62% | 9,625 |
| Jul 9, 2026 | 19.82 | 22.05 | 19.67 | 20.12 | 20.12 | 0.45% | 7,962 |
| Jul 8, 2026 | 19.60 | 20.34 | 17.83 | 20.03 | 20.03 | -13.37% | 14,202 |
| Jul 7, 2026 | 25.32 | 25.94 | 22.67 | 23.12 | 23.12 | -10.49% | 6,325 |
| Jul 6, 2026 | 25.17 | 27.29 | 24.05 | 25.83 | 25.83 | 4.57% | 6,954 |
| Jul 3, 2026 | 24.21 | 24.79 | 24.21 | 24.70 | 24.70 | 1.40% | 1,100 |
| Jul 2, 2026 | 27.82 | 28.50 | 23.83 | 24.36 | 24.36 | -12.88% | 14,795 |
| Jul 1, 2026 | 30.84 | 33.30 | 27.96 | 27.96 | 27.96 | -13.68% | 11,016 |
| Jun 30, 2026 | 26.79 | 33.09 | 25.98 | 32.39 | 32.39 | 24.67% | 10,725 |
| Jun 29, 2026 | 20.86 | 26.80 | 20.86 | 25.98 | 25.98 | 23.13% | 8,267 |
| Jun 26, 2026 | 16.91 | 22.23 | 16.91 | 21.10 | 21.10 | 21.40% | 25,002 |
| Jun 25, 2026 | 19.34 | 19.98 | 16.29 | 17.38 | 17.38 | -4.03% | 8,509 |
| Jun 24, 2026 | 19.31 | 22.60 | 18.11 | 18.11 | 18.11 | -3.64% | 16,396 |
| Jun 23, 2026 | 19.59 | 20.22 | 18.80 | 18.80 | 18.80 | -8.58% | 2,484 |
| Jun 22, 2026 | 20.40 | 22.66 | 20.29 | 20.56 | 20.56 | 1.98% | 7,785 |
| Jun 19, 2026 | 20.54 | 20.54 | 20.00 | 20.16 | 20.16 | -3.91% | 2,655 |
| Jun 18, 2026 | 18.06 | 20.98 | 17.57 | 20.98 | 20.98 | 12.80% | 7,985 |