FuelCell Energy, Inc. (VIE:FCE2)
Austria · Delayed Price · Currency is EUR 6.47
-0.63 (-8.82%)
At close: Feb 2, 2026
FuelCell Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 7.96 | 8.59 | 7.96 | 8.59 | 8.59 | 9.18% | 1,715 |
| Jan 21, 2026 | 7.53 | 8.02 | 7.53 | 7.87 | 7.87 | 8.14% | 9 |
| Jan 20, 2026 | 6.69 | 7.27 | 6.53 | 7.27 | 7.27 | 5.45% | 7,338 |
| Jan 19, 2026 | 6.92 | 6.92 | 6.89 | 6.90 | 6.90 | 0.55% | - |
| Jan 16, 2026 | 6.46 | 6.86 | 6.45 | 6.86 | 6.86 | 8.85% | 3 |
| Jan 15, 2026 | 6.43 | 6.54 | 6.30 | 6.30 | 6.30 | -3.40% | 10 |
| Jan 14, 2026 | 6.48 | 6.53 | 6.40 | 6.52 | 6.52 | -0.94% | 15 |
| Jan 13, 2026 | 6.49 | 6.59 | 6.46 | 6.59 | 6.59 | 0.80% | - |
| Jan 12, 2026 | 6.41 | 6.57 | 6.41 | 6.53 | 6.53 | -2.07% | 15 |
| Jan 9, 2026 | 6.75 | 6.81 | 6.67 | 6.67 | 6.67 | -2.68% | - |
| Jan 8, 2026 | 6.66 | 6.86 | 6.66 | 6.86 | 6.86 | 4.23% | 10 |
| Jan 7, 2026 | 7.08 | 7.08 | 6.58 | 6.58 | 6.58 | -4.97% | - |
| Jan 6, 2026 | 6.97 | 7.13 | 6.89 | 6.92 | 6.92 | 1.17% | 92 |
| Jan 5, 2026 | 7.10 | 7.23 | 6.84 | 6.84 | 6.84 | 0.83% | 2,759 |
| Jan 2, 2026 | 6.27 | 6.79 | 6.27 | 6.79 | 6.79 | -1.88% | - |
| Dec 30, 2025 | 6.96 | 6.97 | 6.92 | 6.92 | 6.92 | -2.78% | - |
| Dec 29, 2025 | 7.19 | 7.19 | 6.96 | 7.11 | 7.11 | -6.05% | - |
| 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% | - |