Bloom Energy Corporation (VIE:BE)
Austria · Delayed Price · Currency is EUR 200.50
-2.00 (-0.99%)
At close: Apr 27, 2026
VIE:BE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2026 | 142.84 | 144.30 | 138.08 | 138.46 | 138.46 | -0.32% | 3,703 |
| Mar 19, 2026 | 136.08 | 139.06 | 131.44 | 138.90 | 138.90 | 0.89% | 3,425 |
| Mar 18, 2026 | 141.02 | 143.54 | 136.18 | 137.68 | 137.68 | 0.03% | 4,783 |
| Mar 17, 2026 | 131.94 | 138.06 | 131.94 | 137.64 | 137.64 | 4.80% | 1,427 |
| Mar 16, 2026 | 137.10 | 139.12 | 131.26 | 131.34 | 131.34 | -2.60% | 2,508 |
| Mar 13, 2026 | 136.76 | 142.50 | 134.56 | 134.84 | 134.84 | -4.48% | 4,865 |
| Mar 12, 2026 | 136.50 | 142.82 | 135.80 | 141.16 | 141.16 | 1.63% | 3,737 |
| Mar 11, 2026 | 134.14 | 141.78 | 132.20 | 138.90 | 138.90 | 2.36% | 4,421 |
| Mar 10, 2026 | 131.46 | 136.88 | 129.96 | 135.70 | 135.70 | 7.19% | 5,587 |
| Mar 9, 2026 | 113.38 | 129.78 | 112.96 | 126.60 | 126.60 | -1.23% | 5,211 |
| Mar 6, 2026 | 138.64 | 139.20 | 127.44 | 128.18 | 128.18 | -8.18% | 6,102 |
| Mar 5, 2026 | 140.52 | 142.48 | 138.68 | 139.60 | 139.60 | 1.42% | 3,433 |
| Mar 4, 2026 | 129.74 | 139.82 | 129.74 | 137.64 | 137.64 | 3.41% | 3,454 |
| Mar 3, 2026 | 135.84 | 136.86 | 129.46 | 133.10 | 133.10 | -2.75% | 4,109 |
| Mar 2, 2026 | 126.00 | 136.86 | 126.00 | 136.86 | 136.86 | -1.04% | 4,455 |
| Feb 27, 2026 | 141.48 | 142.54 | 135.68 | 138.30 | 138.30 | -1.65% | 2,856 |
| Feb 26, 2026 | 150.12 | 150.12 | 136.96 | 140.62 | 140.62 | -6.35% | 1,707 |
| Feb 25, 2026 | 143.54 | 150.16 | 143.54 | 150.16 | 150.16 | 4.13% | 2,677 |
| Feb 24, 2026 | 135.86 | 144.20 | 133.40 | 144.20 | 144.20 | 12.67% | 135 |
| Feb 23, 2026 | 123.16 | 128.02 | 123.16 | 127.98 | 127.98 | -4.32% | 769 |
| Feb 20, 2026 | 135.40 | 135.62 | 130.62 | 133.76 | 133.76 | - | 1,659 |
| Feb 19, 2026 | 133.96 | 134.06 | 131.16 | 133.76 | 133.76 | 1.15% | 1,273 |
| Feb 18, 2026 | 123.24 | 132.24 | 122.66 | 132.24 | 132.24 | 12.93% | 1,858 |
| Feb 17, 2026 | 116.80 | 117.10 | 114.70 | 117.10 | 117.10 | 1.72% | 886 |
| Feb 16, 2026 | 117.58 | 119.24 | 115.12 | 115.12 | 115.12 | -2.92% | 898 |
| Feb 13, 2026 | 116.98 | 118.58 | 113.90 | 118.58 | 118.58 | -0.49% | 2,486 |