Bloom Energy Corporation (VIE:BE)
Austria · Delayed Price · Currency is EUR 259.00
-0.50 (-0.19%)
Last updated: Jun 3, 2026, 1:45 PM CET
VIE:BE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 261.50 | 261.50 | 258.00 | 258.00 | - | -0.58% | - |
| 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 |
| May 8, 2026 | 229.50 | 232.00 | 216.00 | 216.00 | 216.00 | -8.28% | 26 |
| May 7, 2026 | 244.00 | 244.00 | 235.50 | 235.50 | 235.50 | -4.07% | 36 |
| May 6, 2026 | 253.50 | 260.00 | 245.50 | 245.50 | 245.50 | -2.58% | 182 |
| May 5, 2026 | 248.50 | 255.00 | 247.50 | 252.00 | 252.00 | 4.35% | 201 |
| May 4, 2026 | 251.50 | 257.50 | 241.50 | 241.50 | 241.50 | 3.65% | 162 |
| Apr 30, 2026 | 248.00 | 252.00 | 233.00 | 233.00 | 233.00 | -3.12% | 178 |
| Apr 29, 2026 | 218.50 | 244.00 | 218.50 | 240.50 | 240.50 | 27.65% | 698 |
| Apr 28, 2026 | 204.50 | 205.50 | 188.40 | 188.40 | 188.40 | -6.03% | 472 |
| Apr 27, 2026 | 199.00 | 201.00 | 196.80 | 200.50 | 200.50 | -0.99% | 314 |
| Apr 24, 2026 | 206.50 | 209.50 | 202.50 | 202.50 | 202.50 | -1.94% | 58 |
| Apr 23, 2026 | 194.00 | 206.50 | 193.40 | 206.50 | 206.50 | 4.93% | 352 |
| Apr 22, 2026 | 194.60 | 200.00 | 194.60 | 196.80 | 196.80 | 1.76% | 539 |
| Apr 21, 2026 | 186.80 | 193.40 | 186.60 | 193.40 | 193.40 | 6.03% | 449 |
| Apr 20, 2026 | 173.80 | 182.40 | 173.00 | 182.40 | 182.40 | 4.95% | 288 |
| Apr 17, 2026 | 177.60 | 182.20 | 173.80 | 173.80 | 173.80 | -3.01% | 159 |
| Apr 16, 2026 | 181.40 | 182.80 | 175.80 | 179.20 | 179.20 | -6.28% | 532 |
| Apr 15, 2026 | 182.40 | 191.20 | 182.40 | 191.20 | 191.20 | 3.69% | 475 |
| Apr 14, 2026 | 172.00 | 184.40 | 168.60 | 184.40 | 184.40 | 28.41% | 457 |
| Apr 13, 2026 | 139.80 | 143.60 | 139.80 | 143.60 | 143.60 | -0.97% | 234 |
| Apr 10, 2026 | 136.40 | 145.00 | 136.40 | 145.00 | 145.00 | 6.46% | 353 |
| Apr 9, 2026 | 123.80 | 136.20 | 123.80 | 136.20 | 136.20 | 7.41% | 153 |
| Apr 8, 2026 | 125.60 | 131.60 | 125.60 | 126.80 | 126.80 | 9.12% | 433 |
| Apr 7, 2026 | 115.80 | 119.00 | 115.00 | 116.20 | 116.20 | -1.51% | 211 |
| Apr 2, 2026 | 110.38 | 117.98 | 105.76 | 117.98 | 117.98 | 1.71% | 1,292 |
| Apr 1, 2026 | 119.82 | 120.58 | 116.00 | 116.00 | 116.00 | 4.43% | 2,467 |
| Mar 31, 2026 | 104.22 | 112.10 | 103.58 | 111.08 | 111.08 | 7.39% | 1,905 |
| Mar 30, 2026 | 116.12 | 117.68 | 103.44 | 103.44 | 103.44 | -10.32% | 1,302 |
| Mar 27, 2026 | 118.02 | 118.02 | 111.26 | 115.34 | 115.34 | -1.06% | 2,715 |
| Mar 26, 2026 | 127.12 | 127.12 | 116.58 | 116.58 | 116.58 | -10.09% | 3,497 |
| Mar 25, 2026 | 128.18 | 131.98 | 128.04 | 129.66 | 129.66 | 4.77% | 3,140 |
| Mar 24, 2026 | 124.08 | 124.44 | 118.32 | 123.76 | 123.76 | 0.52% | 7,048 |
| Mar 23, 2026 | 127.14 | 135.14 | 123.12 | 123.12 | 123.12 | -11.08% | 6,441 |