Bloom Energy Corporation (VIE:BE)
Austria · Delayed Price · Currency is EUR 187.20
+0.60 (0.32%)
At close: Aug 28, 2026
VIE:BE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |