Fluence Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	16.70	16.90	16.18	16.39	-	-0.61%	3,364,151
Feb 24, 2026	15.70	16.94	15.34	16.49	16.49	2.61%	3,656,609
Feb 23, 2026	16.20	16.46	15.49	16.07	16.07	-2.90%	6,029,751
Feb 20, 2026	16.15	17.48	15.86	16.55	16.55	-0.06%	6,004,530
Feb 19, 2026	17.03	17.50	16.54	16.56	16.56	-4.99%	5,659,111
Feb 18, 2026	18.08	18.37	17.32	17.43	17.43	-1.97%	2,694,772
Feb 17, 2026	18.02	18.36	17.18	17.78	17.78	-3.68%	4,534,082
Feb 13, 2026	17.20	18.51	16.60	18.46	18.46	5.85%	4,788,222
Feb 12, 2026	17.47	18.48	17.02	17.44	17.44	-0.46%	6,951,997
Feb 11, 2026	19.66	19.81	17.26	17.52	17.52	-7.74%	10,391,316
Feb 10, 2026	19.99	21.08	18.91	18.99	18.99	-2.11%	8,253,038
Feb 9, 2026	19.17	20.72	18.29	19.40	19.40	-0.21%	7,085,981
Feb 6, 2026	20.40	21.60	18.82	19.44	19.44	2.59%	12,000,034
Feb 5, 2026	24.85	25.62	18.60	18.95	18.95	-34.63%	19,885,214
Feb 4, 2026	33.04	33.50	26.39	28.99	28.99	-10.05%	10,331,645
Feb 3, 2026	31.93	33.30	30.05	32.23	32.23	4.34%	5,705,363
Feb 2, 2026	30.01	32.34	29.70	30.89	30.89	0.39%	5,818,874
Jan 30, 2026	30.65	33.51	30.26	30.77	30.77	-2.53%	7,341,111
Jan 29, 2026	31.30	32.05	29.71	31.57	31.57	1.87%	7,098,323
Jan 28, 2026	29.02	31.49	28.91	30.99	30.99	8.97%	6,062,616
Jan 27, 2026	27.13	30.54	27.10	28.44	28.44	4.87%	5,896,697
Jan 26, 2026	26.62	27.54	25.70	27.12	27.12	0.67%	4,526,680
Jan 23, 2026	27.54	28.40	26.58	26.94	26.94	-1.21%	3,854,595
Jan 22, 2026	27.25	28.46	26.50	27.27	27.27	3.53%	5,654,774
Jan 21, 2026	26.68	27.35	24.61	26.34	26.34	3.25%	4,196,033
Jan 20, 2026	25.66	26.70	24.38	25.51	25.51	-5.80%	6,874,667
Jan 16, 2026	25.70	27.93	25.05	27.08	27.08	6.20%	6,205,323
Jan 15, 2026	23.49	26.32	23.39	25.50	25.50	12.58%	7,091,801
Jan 14, 2026	23.80	24.55	22.59	22.65	22.65	-4.91%	4,656,833
Jan 13, 2026	23.85	25.23	22.95	23.82	23.82	2.32%	4,960,207
Jan 12, 2026	22.75	24.20	22.22	23.28	23.28	0.34%	5,243,222
Jan 9, 2026	21.95	23.39	21.62	23.20	23.20	9.54%	4,351,587
Jan 8, 2026	20.78	22.00	20.50	21.18	21.18	3.02%	5,537,920
Jan 7, 2026	21.60	21.60	19.91	20.56	20.56	-5.82%	4,666,184
Jan 6, 2026	22.38	22.64	21.31	21.83	21.83	-1.89%	3,733,228
Jan 5, 2026	23.13	23.57	21.71	22.25	22.25	-3.30%	3,825,867
Jan 2, 2026	20.36	23.12	20.14	23.01	23.01	16.33%	6,109,701
Dec 31, 2025	19.97	20.19	19.49	19.78	19.78	-0.40%	2,041,368
Dec 30, 2025	20.01	20.60	19.82	19.86	19.86	-0.55%	2,719,030
Dec 29, 2025	19.49	20.95	19.37	19.97	19.97	-1.19%	2,719,198
Dec 26, 2025	19.83	20.59	19.11	20.21	20.21	1.92%	2,538,556
Dec 24, 2025	19.70	20.00	19.22	19.83	19.83	0.81%	1,517,776
Dec 23, 2025	19.84	21.15	19.42	19.67	19.67	-3.81%	4,026,636
Dec 22, 2025	20.34	20.95	19.54	20.45	20.45	2.45%	4,106,770
Dec 19, 2025	18.97	20.25	18.91	19.96	19.96	3.37%	6,804,147
Dec 18, 2025	20.48	20.82	19.00	19.31	19.31	3.98%	4,414,443
Dec 17, 2025	21.71	21.72	18.48	18.57	18.57	-12.86%	4,994,266
Dec 16, 2025	20.81	21.37	18.52	21.31	21.31	-0.98%	6,081,443
Dec 15, 2025	22.61	22.68	21.36	21.52	21.52	-3.02%	4,325,016
Dec 12, 2025	25.44	25.85	22.01	22.19	22.19	-13.96%	7,057,839