Fluence Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	24.85	25.62	19.57	20.37	-	-29.73%	13,390,214
Feb 4, 2026	33.04	33.50	26.39	28.99	28.99	-10.05%	9,892,771
Feb 3, 2026	31.93	33.30	30.05	32.23	32.23	4.34%	5,622,652
Feb 2, 2026	30.01	32.34	29.70	30.89	30.89	0.39%	5,798,287
Jan 30, 2026	30.65	33.51	30.26	30.77	30.77	-2.53%	7,308,195
Jan 29, 2026	31.30	32.05	29.71	31.57	31.57	1.87%	7,057,049
Jan 28, 2026	29.02	31.49	28.91	30.99	30.99	8.97%	6,021,751
Jan 27, 2026	27.13	30.54	27.10	28.44	28.44	4.87%	5,865,972
Jan 26, 2026	26.62	27.54	25.70	27.12	27.12	0.67%	4,503,965
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
Dec 11, 2025	23.49	25.81	22.25	25.79	25.79	8.32%	7,086,125
Dec 10, 2025	23.90	24.41	22.54	23.81	23.81	-0.54%	3,994,289
Dec 9, 2025	22.61	24.33	21.83	23.94	23.94	4.72%	5,635,372
Dec 8, 2025	22.58	23.67	21.83	22.86	22.86	-4.59%	6,257,282
Dec 5, 2025	22.51	24.79	22.51	23.96	23.96	2.66%	7,800,373
Dec 4, 2025	20.11	23.48	19.84	23.34	23.34	17.58%	10,286,028
Dec 3, 2025	20.09	20.15	19.11	19.85	19.85	-0.55%	4,496,905
Dec 2, 2025	19.20	20.27	18.91	19.96	19.96	2.94%	5,690,058
Dec 1, 2025	19.05	19.97	18.52	19.39	19.39	-1.27%	4,878,144
Nov 28, 2025	19.01	19.99	18.70	19.64	19.64	3.42%	3,411,001
Nov 26, 2025	17.62	19.20	17.21	18.99	18.99	13.24%	8,358,492
Nov 25, 2025	18.15	19.23	15.10	16.77	16.77	6.14%	11,842,135
Nov 24, 2025	15.50	15.99	15.01	15.80	15.80	2.60%	9,794,656