FuelCell Energy, Inc. (VIE:FCE2)
Austria · Delayed Price · Currency is EUR 7.57
-0.01 (-0.18%)
At close: Dec 23, 2025
FuelCell Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 7.30 | 7.57 | 7.30 | 7.57 | 7.57 | -0.18% | 3 |
| Dec 22, 2025 | 7.11 | 7.59 | 7.01 | 7.59 | 7.59 | 6.81% | 30 |
| Dec 19, 2025 | 8.25 | 8.37 | 7.10 | 7.10 | 7.10 | -20.70% | 1,306 |
| Dec 18, 2025 | 6.75 | 9.21 | 6.75 | 8.96 | 8.96 | 28.49% | 103 |
| Dec 17, 2025 | 7.26 | 7.30 | 6.97 | 6.97 | 6.97 | 0.40% | - |
| Dec 16, 2025 | 7.06 | 7.06 | 6.94 | 6.94 | 6.94 | -8.87% | - |
| Dec 15, 2025 | 7.45 | 7.62 | 7.45 | 7.62 | 7.62 | 4.01% | 3 |
| Dec 12, 2025 | 7.44 | 7.44 | 7.32 | 7.32 | 7.32 | 1.84% | - |
| Dec 11, 2025 | 7.13 | 7.19 | 7.09 | 7.19 | 7.19 | 0.20% | 39 |
| Dec 10, 2025 | 7.15 | 7.22 | 7.09 | 7.18 | 7.18 | -1.29% | 90 |
| Dec 9, 2025 | 7.33 | 7.33 | 7.19 | 7.27 | 7.27 | 0.08% | - |
| Dec 8, 2025 | 7.23 | 7.43 | 7.16 | 7.27 | 7.27 | -1.57% | 128 |
| Dec 5, 2025 | 6.94 | 7.38 | 6.91 | 7.38 | 7.38 | 11.81% | 81 |
| Dec 4, 2025 | 6.15 | 6.60 | 6.11 | 6.60 | 6.60 | 11.78% | 1,486 |
| Dec 3, 2025 | 5.94 | 5.98 | 5.87 | 5.91 | 5.91 | 4.42% | 51 |
| Dec 2, 2025 | 5.54 | 5.66 | 5.44 | 5.66 | 5.66 | 4.78% | 981 |
| Dec 1, 2025 | 5.76 | 5.76 | 5.40 | 5.40 | 5.40 | -5.79% | - |
| Nov 28, 2025 | 5.41 | 5.73 | 5.37 | 5.73 | 5.73 | 6.11% | 3 |
| Nov 27, 2025 | 5.41 | 5.41 | 5.40 | 5.40 | 5.40 | 3.85% | - |
| Nov 26, 2025 | 5.19 | 5.23 | 5.19 | 5.20 | 5.20 | 2.20% | - |
| Nov 25, 2025 | 5.26 | 5.26 | 5.09 | 5.09 | 5.09 | -5.29% | - |
| Nov 24, 2025 | 5.40 | 5.43 | 5.37 | 5.37 | 5.37 | 3.43% | - |
| Nov 21, 2025 | 5.44 | 5.45 | 5.19 | 5.19 | 5.19 | -7.51% | - |
| Nov 20, 2025 | 5.90 | 5.95 | 5.62 | 5.62 | 5.62 | -2.90% | - |
| Nov 19, 2025 | 5.93 | 5.93 | 5.78 | 5.78 | 5.78 | -0.31% | - |
| Nov 18, 2025 | 5.72 | 5.81 | 5.67 | 5.80 | 5.80 | -4.35% | 2,762 |
| Nov 17, 2025 | 6.09 | 6.09 | 5.90 | 6.07 | 6.07 | -2.63% | - |
| Nov 14, 2025 | 5.94 | 6.23 | 5.91 | 6.23 | 6.23 | 1.04% | - |
| Nov 13, 2025 | 6.56 | 6.58 | 6.17 | 6.17 | 6.17 | -1.15% | 10 |
| Nov 12, 2025 | 6.40 | 6.40 | 6.24 | 6.24 | 6.24 | 2.63% | 1,574 |
| Nov 11, 2025 | 6.49 | 6.49 | 6.08 | 6.08 | 6.08 | -4.22% | - |
| Nov 10, 2025 | 6.64 | 6.81 | 6.35 | 6.35 | 6.35 | -5.09% | 51 |
| Nov 7, 2025 | 6.83 | 6.83 | 6.69 | 6.69 | 6.69 | -1.76% | - |
| Nov 6, 2025 | 7.39 | 7.39 | 6.81 | 6.81 | 6.81 | -0.18% | 44 |
| Nov 5, 2025 | 6.40 | 6.82 | 6.40 | 6.82 | 6.82 | -1.62% | - |
| Nov 4, 2025 | 7.04 | 7.04 | 6.81 | 6.93 | 6.93 | -5.12% | 185 |
| Nov 3, 2025 | 7.68 | 7.81 | 7.30 | 7.30 | 7.30 | 6.72% | 80 |
| Oct 31, 2025 | 6.79 | 6.90 | 6.75 | 6.84 | 6.84 | -0.26% | - |
| Oct 30, 2025 | 7.08 | 7.08 | 6.84 | 6.86 | 6.86 | -4.88% | 500 |
| Oct 29, 2025 | 6.72 | 7.21 | 6.72 | 7.21 | 7.21 | 6.53% | - |
| Oct 28, 2025 | 6.80 | 6.82 | 6.77 | 6.77 | 6.77 | -0.44% | - |
| Oct 27, 2025 | 6.97 | 7.15 | 6.71 | 6.80 | 6.80 | -1.96% | 4,100 |
| Oct 24, 2025 | 6.78 | 7.01 | 6.67 | 6.94 | 6.94 | 4.65% | 638 |
| Oct 23, 2025 | 6.67 | 6.81 | 6.63 | 6.63 | 6.63 | 0.82% | 1,150 |
| Oct 22, 2025 | 7.11 | 7.14 | 6.56 | 6.58 | 6.58 | -11.78% | 7 |
| Oct 21, 2025 | 7.52 | 7.65 | 7.43 | 7.45 | 7.45 | -1.90% | - |
| Oct 20, 2025 | 7.42 | 7.61 | 7.41 | 7.60 | 7.60 | 3.09% | 165 |
| Oct 17, 2025 | 7.46 | 7.81 | 7.37 | 7.37 | 7.37 | -12.97% | - |
| Oct 16, 2025 | 9.26 | 9.34 | 8.47 | 8.47 | 8.47 | -9.37% | 78 |
| Oct 15, 2025 | 10.06 | 10.35 | 9.34 | 9.34 | 9.34 | -0.64% | 3,485 |