FuelCell Energy, Inc. (VIE:FCE2)
Austria · Delayed Price · Currency is EUR 5.70
+0.04 (0.71%)
At close: Apr 2, 2026
VIE:FCE2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 5.57 | 5.70 | 5.49 | 5.70 | 5.70 | 0.71% | 114 |
| Apr 1, 2026 | 5.70 | 5.77 | 5.66 | 5.66 | 5.66 | 2.46% | 2 |
| Mar 31, 2026 | 5.48 | 5.54 | 5.48 | 5.53 | 5.53 | -1.50% | - |
| Mar 30, 2026 | 5.70 | 5.78 | 5.61 | 5.61 | 5.61 | -2.74% | 2 |
| Mar 27, 2026 | 5.96 | 5.96 | 5.77 | 5.77 | 5.77 | -5.32% | 7 |
| Mar 26, 2026 | 6.17 | 6.17 | 6.08 | 6.09 | 6.09 | 0.20% | - |
| Mar 25, 2026 | 6.07 | 6.21 | 6.07 | 6.08 | 6.08 | 1.67% | 3 |
| Mar 24, 2026 | 5.74 | 5.98 | 5.70 | 5.98 | 5.98 | 5.10% | 535 |
| Mar 23, 2026 | 5.63 | 5.89 | 5.57 | 5.69 | 5.69 | -2.33% | - |
| Mar 20, 2026 | 5.83 | 5.95 | 5.79 | 5.83 | 5.83 | 0.97% | - |
| Mar 19, 2026 | 5.91 | 5.91 | 5.69 | 5.77 | 5.77 | -3.35% | 150 |
| Mar 18, 2026 | 6.11 | 6.16 | 5.97 | 5.97 | 5.97 | -1.13% | - |
| Mar 17, 2026 | 6.03 | 6.06 | 6.01 | 6.04 | 6.04 | 2.51% | - |
| Mar 16, 2026 | 5.91 | 5.98 | 5.86 | 5.89 | 5.89 | 0.41% | 6 |
| Mar 13, 2026 | 6.12 | 6.22 | 5.87 | 5.87 | 5.87 | -4.18% | 11 |
| Mar 12, 2026 | 6.19 | 6.19 | 6.00 | 6.12 | 6.12 | -1.39% | 21 |
| Mar 11, 2026 | 6.30 | 6.38 | 6.09 | 6.21 | 6.21 | 0.23% | 2,556 |
| Mar 10, 2026 | 6.27 | 6.39 | 6.19 | 6.19 | 6.19 | 1.24% | 1,315 |
| Mar 9, 2026 | 6.33 | 6.71 | 5.70 | 6.12 | 6.12 | -9.87% | 12,308 |
| Mar 6, 2026 | 7.10 | 7.10 | 6.79 | 6.79 | 6.79 | -4.56% | 600 |
| Mar 5, 2026 | 7.39 | 7.43 | 7.11 | 7.11 | 7.11 | -1.60% | - |
| Mar 4, 2026 | 6.83 | 7.33 | 6.77 | 7.23 | 7.23 | 6.14% | 5,412 |
| Mar 3, 2026 | 7.15 | 7.15 | 6.80 | 6.81 | 6.81 | -2.24% | 2,633 |
| Mar 2, 2026 | 6.75 | 6.97 | 6.51 | 6.97 | 6.97 | -1.33% | 2,812 |
| Feb 27, 2026 | 7.52 | 7.62 | 7.06 | 7.06 | 7.06 | -5.89% | 363 |
| Feb 26, 2026 | 7.25 | 7.50 | 7.15 | 7.50 | 7.50 | -1.19% | 440 |
| Feb 25, 2026 | 7.58 | 7.59 | 7.51 | 7.59 | 7.59 | 10.51% | 3 |
| Feb 24, 2026 | 6.51 | 6.87 | 6.50 | 6.87 | 6.87 | 6.12% | 48 |
| Feb 23, 2026 | 6.46 | 6.48 | 6.38 | 6.47 | 6.47 | 0.06% | 4 |
| Feb 20, 2026 | 6.57 | 6.59 | 6.39 | 6.47 | 6.47 | 0.50% | 1,377 |
| Feb 19, 2026 | 6.30 | 6.44 | 6.13 | 6.44 | 6.44 | 3.81% | 1 |
| Feb 18, 2026 | 6.23 | 6.23 | 6.10 | 6.20 | 6.20 | 1.37% | 51 |
| Feb 17, 2026 | 6.12 | 6.12 | 5.97 | 6.12 | 6.12 | -0.07% | 1,725 |
| Feb 16, 2026 | 6.42 | 6.42 | 6.11 | 6.12 | 6.12 | 0.03% | 6 |
| Feb 13, 2026 | 5.94 | 6.12 | 5.94 | 6.12 | 6.12 | 3.31% | 2 |
| Feb 12, 2026 | 6.22 | 6.25 | 5.92 | 5.92 | 5.92 | -1.66% | - |
| Feb 11, 2026 | 6.16 | 6.36 | 6.02 | 6.02 | 6.02 | -4.71% | 2 |
| Feb 10, 2026 | 6.26 | 6.32 | 6.18 | 6.32 | 6.32 | -0.06% | 1 |
| Feb 9, 2026 | 6.09 | 6.33 | 6.05 | 6.33 | 6.33 | 7.40% | 3 |
| Feb 6, 2026 | 5.61 | 5.89 | 5.54 | 5.89 | 5.89 | 3.70% | 1,069 |
| Feb 5, 2026 | 6.00 | 6.04 | 5.62 | 5.68 | 5.68 | -6.33% | 4,760 |
| Feb 4, 2026 | 6.59 | 6.61 | 6.06 | 6.06 | 6.06 | -6.16% | 111 |
| Feb 3, 2026 | 6.40 | 6.52 | 6.32 | 6.46 | 6.46 | -0.12% | 5,283 |
| Feb 2, 2026 | 6.85 | 6.99 | 6.47 | 6.47 | 6.47 | -8.82% | 1,979 |
| Jan 30, 2026 | 7.29 | 7.35 | 7.10 | 7.10 | 7.10 | -6.36% | - |
| Jan 29, 2026 | 8.14 | 8.15 | 7.51 | 7.58 | 7.58 | -4.27% | 5,170 |
| Jan 28, 2026 | 7.89 | 8.22 | 7.89 | 7.92 | 7.92 | 1.59% | 1,823 |
| Jan 27, 2026 | 7.72 | 7.79 | 7.58 | 7.79 | 7.79 | -3.59% | 3 |
| Jan 26, 2026 | 8.40 | 8.45 | 8.08 | 8.08 | 8.08 | -7.70% | 92 |
| Jan 23, 2026 | 8.46 | 8.76 | 8.36 | 8.76 | 8.76 | 1.96% | 504 |