FuelCell Energy, Inc. (VIE:FCE2)
Austria · Delayed Price · Currency is EUR 6.97
-0.09 (-1.33%)
At close: Mar 2, 2026
FuelCell Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |