Bloom Energy Corporation (VIE:BE)
Austria · Delayed Price · Currency is EUR 234.50
-9.50 (-3.89%)
At close: Sep 18, 2026
VIE:BE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 249.50 | 250.00 | 234.50 | 234.50 | 234.50 | -3.89% | 1 |
| Sep 17, 2026 | 243.50 | 248.00 | 240.50 | 244.00 | 244.00 | 4.27% | 689 |
| Sep 16, 2026 | 231.50 | 235.00 | 229.00 | 234.00 | 234.00 | 2.41% | 141 |
| Sep 15, 2026 | 222.00 | 231.50 | 219.00 | 228.50 | 228.50 | 2.47% | 401 |
| Sep 14, 2026 | 225.50 | 225.50 | 220.50 | 223.00 | 223.00 | -4.09% | 129 |
| Sep 11, 2026 | 229.00 | 232.50 | 228.00 | 232.50 | 232.50 | 1.75% | 86 |
| Sep 10, 2026 | 228.00 | 228.50 | 225.00 | 228.50 | 228.50 | -2.56% | 79 |
| Sep 9, 2026 | 239.00 | 241.00 | 233.00 | 234.50 | 234.50 | -1.47% | 182 |
| Sep 8, 2026 | 231.50 | 238.00 | 227.00 | 238.00 | 238.00 | 1.71% | 608 |
| Sep 7, 2026 | 228.50 | 236.50 | 228.00 | 234.00 | 234.00 | 12.23% | 212 |
| Sep 4, 2026 | 205.00 | 208.50 | 205.00 | 208.50 | 208.50 | 11.62% | 162 |
| Sep 3, 2026 | 188.80 | 190.20 | 186.20 | 186.80 | 186.80 | 4.12% | 405 |
| Sep 2, 2026 | 182.00 | 182.80 | 177.80 | 179.40 | 179.40 | 1.36% | 416 |
| Sep 1, 2026 | 178.40 | 178.40 | 174.00 | 177.00 | 177.00 | 0.45% | 152 |
| Aug 31, 2026 | 182.60 | 182.60 | 175.80 | 176.20 | 176.20 | -5.88% | 129 |
| Aug 28, 2026 | 184.60 | 187.20 | 184.40 | 187.20 | 187.20 | 0.32% | 91 |
| Aug 27, 2026 | 195.20 | 199.60 | 186.60 | 186.60 | 186.60 | -2.00% | 215 |
| Aug 26, 2026 | 186.20 | 190.60 | 185.00 | 190.40 | 190.40 | 3.37% | 291 |
| Aug 25, 2026 | 186.20 | 187.40 | 182.40 | 184.20 | 184.20 | 11.10% | 266 |
| Aug 24, 2026 | 166.40 | 167.60 | 161.80 | 165.80 | 165.80 | -1.66% | 90 |
| Aug 21, 2026 | 175.20 | 177.20 | 168.60 | 168.60 | 168.60 | -1.75% | 379 |
| Aug 20, 2026 | 180.00 | 180.00 | 171.60 | 171.60 | 171.60 | -5.09% | 237 |
| Aug 19, 2026 | 178.60 | 183.60 | 177.80 | 180.80 | 180.80 | -5.83% | 227 |
| Aug 18, 2026 | 195.40 | 195.80 | 190.40 | 192.00 | 192.00 | -6.11% | 489 |
| Aug 17, 2026 | 206.50 | 209.50 | 204.50 | 204.50 | 204.50 | 0.49% | 740 |
| Aug 14, 2026 | 206.50 | 208.00 | 200.50 | 203.50 | 203.50 | -3.55% | 114 |
| Aug 13, 2026 | 208.00 | 211.00 | 205.00 | 211.00 | 211.00 | 2.68% | 343 |
| Aug 12, 2026 | 187.40 | 205.50 | 187.40 | 205.50 | 205.50 | 9.89% | 258 |
| Aug 11, 2026 | 182.80 | 187.00 | 181.80 | 187.00 | 187.00 | 1.30% | 321 |
| Aug 10, 2026 | 191.80 | 194.00 | 184.60 | 184.60 | 184.60 | -3.35% | 497 |
| Aug 7, 2026 | 202.00 | 209.50 | 191.00 | 191.00 | 191.00 | -9.91% | 126 |
| Aug 6, 2026 | 199.00 | 212.00 | 196.40 | 212.00 | 212.00 | 3.16% | 254 |
| Aug 5, 2026 | 201.00 | 205.50 | 194.00 | 205.50 | 205.50 | 0.49% | 375 |
| Aug 4, 2026 | 195.60 | 204.50 | 191.60 | 204.50 | 204.50 | 8.66% | 377 |
| Aug 3, 2026 | 182.20 | 188.20 | 169.60 | 188.20 | 188.20 | 3.52% | 406 |
| Jul 31, 2026 | 195.40 | 196.60 | 181.80 | 181.80 | 181.80 | 1.45% | 538 |
| Jul 30, 2026 | 143.40 | 179.20 | 142.80 | 179.20 | 179.20 | 24.10% | 222 |
| Jul 29, 2026 | 162.80 | 164.00 | 143.40 | 144.40 | 144.40 | -1.63% | 317 |
| Jul 28, 2026 | 161.40 | 161.40 | 146.80 | 146.80 | 146.80 | -6.26% | 227 |
| Jul 27, 2026 | 170.40 | 171.60 | 156.60 | 156.60 | 156.60 | -12.51% | 466 |
| Jul 24, 2026 | 190.00 | 193.40 | 174.80 | 179.00 | 179.00 | -6.77% | 494 |
| Jul 23, 2026 | 195.60 | 199.00 | 191.60 | 192.00 | 192.00 | -4.24% | 159 |
| Jul 22, 2026 | 191.80 | 200.50 | 187.40 | 200.50 | 200.50 | 8.26% | 427 |
| Jul 21, 2026 | 182.60 | 185.80 | 181.40 | 185.20 | 185.20 | 5.83% | 279 |
| Jul 20, 2026 | 187.40 | 191.80 | 171.60 | 175.00 | 175.00 | -5.71% | 601 |
| Jul 17, 2026 | 174.40 | 185.60 | 172.80 | 185.60 | 185.60 | -5.02% | 152 |
| Jul 16, 2026 | 205.00 | 205.00 | 195.20 | 195.40 | 195.40 | -3.51% | 255 |
| Jul 15, 2026 | 218.50 | 219.00 | 202.50 | 202.50 | 202.50 | -6.03% | 356 |
| Jul 14, 2026 | 209.00 | 218.00 | 209.00 | 215.50 | 215.50 | 1.89% | 378 |
| Jul 13, 2026 | 202.50 | 211.50 | 201.00 | 211.50 | 211.50 | 3.93% | 101 |