Bloom Energy Corporation (VIE:BE)
Austria · Delayed Price · Currency is EUR 174.40
-21.00 (-10.75%)
Last updated: Jul 17, 2026, 9:05 AM CET
VIE:BE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 174.40 | 174.40 | 174.40 | 174.40 | - | -10.75% | - |
| 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 |
| Jul 10, 2026 | 222.50 | 224.50 | 203.50 | 203.50 | 203.50 | -12.10% | 308 |
| Jul 9, 2026 | 228.00 | 240.00 | 228.00 | 231.50 | 231.50 | 0.65% | 381 |
| Jul 8, 2026 | 230.00 | 232.50 | 220.50 | 230.00 | 230.00 | -1.08% | 754 |
| Jul 7, 2026 | 251.00 | 251.00 | 232.50 | 232.50 | 232.50 | -10.06% | 480 |
| Jul 6, 2026 | 247.50 | 258.50 | 244.00 | 258.50 | 258.50 | 5.73% | 493 |
| Jul 3, 2026 | 244.50 | 246.50 | 244.50 | 244.50 | 244.50 | 2.95% | 106 |
| Jul 2, 2026 | 245.50 | 265.00 | 237.50 | 237.50 | 237.50 | -12.84% | 2,184 |
| Jul 1, 2026 | 287.00 | 289.00 | 255.00 | 272.50 | 272.50 | 6.45% | 498 |
| Jun 30, 2026 | 244.50 | 256.50 | 243.00 | 256.00 | 256.00 | 9.87% | 474 |
| Jun 29, 2026 | 235.00 | 245.50 | 229.00 | 233.00 | 233.00 | -1.48% | 1,333 |
| Jun 26, 2026 | 270.00 | 270.00 | 236.50 | 236.50 | 236.50 | -12.89% | 1,253 |
| Jun 25, 2026 | 303.50 | 308.00 | 271.50 | 271.50 | 271.50 | -9.20% | 2,614 |
| Jun 24, 2026 | 287.50 | 299.00 | 280.50 | 299.00 | 299.00 | 5.84% | 3,734 |
| Jun 23, 2026 | 282.50 | 285.50 | 268.50 | 282.50 | 282.50 | -4.88% | 3,019 |
| Jun 22, 2026 | 285.50 | 299.00 | 285.00 | 297.00 | 297.00 | 4.58% | 270 |
| Jun 19, 2026 | 283.50 | 284.50 | 282.50 | 284.00 | 284.00 | 4.22% | 124 |
| Jun 18, 2026 | 255.50 | 272.50 | 255.00 | 272.50 | 272.50 | 10.77% | 302 |
| Jun 17, 2026 | 248.00 | 253.00 | 244.50 | 246.00 | 246.00 | -3.53% | 74 |
| Jun 16, 2026 | 238.00 | 255.00 | 234.50 | 255.00 | 255.00 | 8.51% | 21 |
| Jun 15, 2026 | 237.50 | 238.00 | 234.00 | 235.00 | 235.00 | 4.91% | 134 |
| Jun 12, 2026 | 213.00 | 224.00 | 213.00 | 224.00 | 224.00 | 5.91% | 144 |
| Jun 11, 2026 | 206.50 | 212.00 | 204.50 | 211.50 | 211.50 | 3.68% | 129 |
| Jun 10, 2026 | 222.00 | 222.00 | 204.00 | 204.00 | 204.00 | -7.69% | 290 |
| Jun 9, 2026 | 226.50 | 230.00 | 221.00 | 221.00 | 221.00 | -0.90% | 30 |
| Jun 8, 2026 | 223.00 | 232.50 | 223.00 | 223.00 | 223.00 | -4.90% | 53 |
| Jun 5, 2026 | 244.00 | 244.50 | 234.50 | 234.50 | 234.50 | -4.09% | 34 |
| Jun 4, 2026 | 247.00 | 247.00 | 236.00 | 244.50 | 244.50 | -2.98% | 35 |
| Jun 3, 2026 | 261.50 | 261.50 | 251.50 | 252.00 | 252.00 | -2.89% | 234 |
| Jun 2, 2026 | 235.00 | 259.50 | 235.00 | 259.50 | 259.50 | 9.96% | 157 |
| Jun 1, 2026 | 241.50 | 241.50 | 232.50 | 236.00 | 236.00 | 0.64% | 40 |
| May 29, 2026 | 243.50 | 244.50 | 234.50 | 234.50 | 234.50 | -8.40% | 155 |
| May 28, 2026 | 251.50 | 256.00 | 249.00 | 256.00 | 256.00 | -0.58% | 190 |
| May 27, 2026 | 260.50 | 263.50 | 249.50 | 257.50 | 257.50 | -1.53% | 174 |
| May 26, 2026 | 268.50 | 271.00 | 261.00 | 261.50 | 261.50 | -4.39% | 277 |
| May 25, 2026 | 270.00 | 275.50 | 270.00 | 273.50 | 273.50 | 1.48% | 227 |
| May 22, 2026 | 272.00 | 282.50 | 269.50 | 269.50 | 269.50 | 9.33% | 234 |
| May 21, 2026 | 247.00 | 249.50 | 246.50 | 246.50 | 246.50 | - | 143 |
| May 20, 2026 | 227.50 | 246.50 | 227.50 | 246.50 | 246.50 | 12.81% | 131 |
| May 19, 2026 | 221.50 | 221.50 | 212.50 | 218.50 | 218.50 | -2.46% | 185 |
| May 18, 2026 | 236.50 | 240.50 | 224.00 | 224.00 | 224.00 | -7.44% | 25 |
| May 15, 2026 | 254.50 | 254.50 | 241.00 | 242.00 | 242.00 | -5.65% | 135 |
| May 14, 2026 | 248.50 | 256.50 | 246.00 | 256.50 | 256.50 | 2.40% | 21 |
| May 13, 2026 | 243.00 | 250.50 | 239.50 | 250.50 | 250.50 | 7.51% | 235 |
| May 12, 2026 | 237.50 | 239.00 | 233.00 | 233.00 | 233.00 | -6.24% | 26 |
| May 11, 2026 | 223.00 | 248.50 | 221.50 | 248.50 | 248.50 | 15.05% | 218 |