Bloom Energy Corporation (VIE:BE)
Austria · Delayed Price · Currency is EUR 77.03
-1.56 (-1.98%)
At close: Dec 23, 2025
Bloom Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 77.64 | 78.21 | 76.50 | 77.03 | 77.03 | -1.98% | 1,130 |
| Dec 22, 2025 | 77.92 | 80.03 | 76.80 | 78.59 | 78.59 | 3.34% | 5,388 |
| Dec 19, 2025 | 70.14 | 76.47 | 69.17 | 76.05 | 76.05 | 9.00% | 2,678 |
| Dec 18, 2025 | 66.38 | 72.38 | 66.38 | 69.77 | 69.77 | 2.15% | 1,334 |
| Dec 17, 2025 | 76.11 | 77.83 | 68.30 | 68.30 | 68.30 | -4.45% | 2,837 |
| Dec 16, 2025 | 73.56 | 76.32 | 71.16 | 71.48 | 71.48 | -11.70% | 3,076 |
| Dec 15, 2025 | 81.19 | 82.96 | 80.21 | 80.95 | 80.95 | -7.55% | 1,632 |
| Dec 12, 2025 | 91.96 | 92.11 | 87.56 | 87.56 | 87.56 | -0.11% | 2,339 |
| Dec 11, 2025 | 84.10 | 87.66 | 83.42 | 87.66 | 87.66 | -0.23% | 1,835 |
| Dec 10, 2025 | 93.54 | 94.01 | 86.85 | 87.86 | 87.86 | -7.81% | 1,549 |
| Dec 9, 2025 | 95.48 | 96.59 | 93.92 | 95.30 | 95.30 | -1.20% | 4,210 |
| Dec 8, 2025 | 103.32 | 103.68 | 94.44 | 96.46 | 96.46 | -3.21% | 3,348 |
| Dec 5, 2025 | 101.50 | 101.54 | 95.32 | 99.66 | 99.66 | 5.13% | 930 |
| Dec 4, 2025 | 87.89 | 94.80 | 87.78 | 94.80 | 94.80 | 7.81% | 434 |
| Dec 3, 2025 | 90.65 | 91.29 | 85.91 | 87.93 | 87.93 | -2.60% | 3,936 |
| Dec 2, 2025 | 85.92 | 93.43 | 85.56 | 90.28 | 90.28 | 3.89% | 4,533 |
| Dec 1, 2025 | 92.85 | 93.94 | 86.90 | 86.90 | 86.90 | -6.40% | 5,041 |
| Nov 28, 2025 | 88.69 | 92.84 | 88.67 | 92.84 | 92.84 | 7.38% | 983 |
| Nov 27, 2025 | 88.10 | 88.15 | 86.19 | 86.46 | 86.46 | 5.26% | 339 |
| Nov 26, 2025 | 82.35 | 84.02 | 81.33 | 82.14 | 82.14 | 4.64% | 1,566 |
| Nov 25, 2025 | 81.95 | 82.22 | 75.69 | 78.50 | 78.50 | -3.67% | 2,112 |
| Nov 24, 2025 | 78.88 | 81.49 | 77.25 | 81.49 | 81.49 | 11.49% | 1,239 |
| Nov 21, 2025 | 81.39 | 82.53 | 73.09 | 73.09 | 73.09 | -20.79% | 201 |
| Nov 20, 2025 | 100.98 | 101.46 | 92.27 | 92.27 | 92.27 | 1.69% | 2,060 |
| Nov 19, 2025 | 91.04 | 93.40 | 90.74 | 90.74 | 90.74 | -1.49% | 814 |
| Nov 18, 2025 | 89.92 | 92.86 | 88.72 | 92.11 | 92.11 | -2.25% | 2,271 |
| Nov 17, 2025 | 97.52 | 97.91 | 93.09 | 94.23 | 94.23 | 13.12% | 1,632 |
| Nov 14, 2025 | 86.69 | 87.30 | 81.85 | 83.30 | 83.30 | -7.60% | 2,569 |
| Nov 13, 2025 | 110.02 | 110.50 | 90.15 | 90.15 | 90.15 | -15.26% | 906 |
| Nov 12, 2025 | 111.04 | 112.52 | 106.38 | 106.38 | 106.38 | -4.32% | 112 |
| Nov 11, 2025 | 119.56 | 120.02 | 111.18 | 111.18 | 111.18 | -6.93% | 1,347 |
| Nov 10, 2025 | 121.76 | 126.74 | 119.46 | 119.46 | 119.46 | 4.17% | 2,467 |
| Nov 7, 2025 | 119.14 | 119.60 | 112.44 | 114.68 | 114.68 | -2.33% | 2,846 |
| Nov 6, 2025 | 122.92 | 124.58 | 117.34 | 117.42 | 117.42 | -5.44% | 2,440 |
| Nov 5, 2025 | 111.96 | 124.18 | 111.64 | 124.18 | 124.18 | 3.60% | 1,596 |
| Nov 4, 2025 | 119.04 | 120.70 | 115.16 | 119.86 | 119.86 | -3.59% | 3,980 |
| Nov 3, 2025 | 114.26 | 124.32 | 114.26 | 124.32 | 124.32 | 13.02% | 1,633 |
| Oct 31, 2025 | 112.76 | 115.06 | 108.00 | 110.00 | 110.00 | -3.51% | 3,763 |
| Oct 30, 2025 | 115.44 | 116.08 | 109.80 | 114.00 | 114.00 | -4.51% | 2,349 |
| Oct 29, 2025 | 115.70 | 119.66 | 109.98 | 119.38 | 119.38 | 26.38% | 5,666 |
| Oct 28, 2025 | 91.82 | 94.51 | 90.58 | 94.46 | 94.46 | 5.64% | 2,408 |
| Oct 27, 2025 | 97.55 | 97.70 | 89.42 | 89.42 | 89.42 | -2.79% | 3,014 |
| Oct 24, 2025 | 89.07 | 93.81 | 88.89 | 91.99 | 91.99 | 8.26% | 1,815 |
| Oct 23, 2025 | 82.07 | 84.97 | 80.73 | 84.97 | 84.97 | 7.98% | 3,802 |
| Oct 22, 2025 | 89.04 | 89.39 | 78.69 | 78.69 | 78.69 | -10.67% | 2,892 |
| Oct 21, 2025 | 93.27 | 93.80 | 88.09 | 88.09 | 88.09 | -11.09% | 924 |
| Oct 20, 2025 | 96.99 | 101.66 | 96.93 | 99.08 | 99.08 | 7.35% | 2,067 |
| Oct 17, 2025 | 91.44 | 95.43 | 89.66 | 92.30 | 92.30 | -8.31% | 1,182 |
| Oct 16, 2025 | 101.84 | 105.00 | 100.30 | 100.66 | 100.66 | -3.29% | 1,886 |
| Oct 15, 2025 | 99.83 | 106.50 | 99.80 | 104.08 | 104.08 | 16.20% | 2,286 |