Fluence Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	14.70	14.98	14.13	14.80	14.80	8.42%	3,839,444
Apr 13, 2026	13.55	14.11	13.30	13.65	13.65	-0.94%	3,076,728
Apr 10, 2026	13.66	14.78	13.60	13.78	13.78	1.62%	4,210,760
Apr 9, 2026	13.06	13.66	12.92	13.56	13.56	3.35%	3,080,658
Apr 8, 2026	14.56	14.61	12.82	13.12	13.12	-0.98%	5,383,156
Apr 7, 2026	12.95	13.31	12.53	13.25	13.25	0.38%	4,568,424
Apr 6, 2026	13.11	14.02	13.02	13.20	13.20	-0.75%	3,219,959
Apr 2, 2026	12.34	13.39	12.12	13.30	13.30	2.15%	3,748,279
Apr 1, 2026	14.20	14.45	12.85	13.02	13.02	-5.38%	4,336,016
Mar 31, 2026	13.17	13.96	12.91	13.76	13.76	5.85%	5,856,821
Mar 30, 2026	14.29	14.36	12.87	13.00	13.00	-8.13%	3,948,068
Mar 27, 2026	14.76	14.94	14.06	14.15	14.15	-5.41%	3,323,597
Mar 26, 2026	15.94	16.05	14.85	14.96	14.96	-8.50%	2,935,661
Mar 25, 2026	16.55	16.87	16.21	16.35	16.35	1.24%	2,743,678
Mar 24, 2026	15.17	16.31	15.17	16.15	16.15	5.14%	2,973,008
Mar 23, 2026	15.33	15.85	15.08	15.36	15.36	1.52%	3,328,758
Mar 20, 2026	15.94	16.25	14.94	15.13	15.13	-5.61%	3,729,413
Mar 19, 2026	15.91	16.41	15.66	16.03	16.03	0.25%	3,005,056
Mar 18, 2026	16.67	16.83	15.95	15.99	15.99	-3.09%	2,560,011
Mar 17, 2026	16.56	16.79	16.25	16.50	16.50	-1.67%	2,370,681
Mar 16, 2026	16.92	17.33	16.48	16.78	16.78	2.44%	2,616,193
Mar 13, 2026	16.76	17.41	16.01	16.38	16.38	-0.24%	3,394,761
Mar 12, 2026	16.70	17.15	16.18	16.42	16.42	-4.03%	3,853,058
Mar 11, 2026	17.39	18.21	16.97	17.11	17.11	1.36%	6,949,962
Mar 10, 2026	15.94	16.91	15.66	16.88	16.88	7.52%	4,685,505
Mar 9, 2026	14.57	15.95	14.47	15.70	15.70	6.22%	4,881,208
Mar 6, 2026	15.47	16.19	14.77	14.78	14.78	-6.22%	2,489,872
Mar 5, 2026	15.14	15.81	14.97	15.76	15.76	-0.25%	3,512,774
Mar 4, 2026	15.05	16.26	15.05	15.80	15.80	5.90%	4,469,752
Mar 3, 2026	14.23	15.05	13.81	14.92	14.92	-1.32%	8,393,948
Mar 2, 2026	14.88	15.72	14.76	15.12	15.12	-2.70%	4,999,361
Feb 27, 2026	15.62	15.86	15.22	15.54	15.54	-4.07%	3,967,921
Feb 26, 2026	15.84	16.24	15.26	16.20	16.20	-0.80%	6,744,799
Feb 25, 2026	16.70	16.90	16.18	16.33	16.33	-0.97%	4,128,467
Feb 24, 2026	15.70	16.94	15.34	16.49	16.49	2.61%	3,691,114
Feb 23, 2026	16.20	16.46	15.49	16.07	16.07	-2.90%	6,039,096
Feb 20, 2026	16.15	17.48	15.86	16.55	16.55	-0.06%	6,014,333
Feb 19, 2026	17.03	17.50	16.54	16.56	16.56	-4.99%	5,688,650
Feb 18, 2026	18.08	18.37	17.32	17.43	17.43	-1.97%	2,704,792
Feb 17, 2026	18.02	18.36	17.18	17.78	17.78	-3.68%	4,542,160
Feb 13, 2026	17.20	18.51	16.60	18.46	18.46	5.85%	4,802,537
Feb 12, 2026	17.47	18.48	17.02	17.44	17.44	-0.46%	6,982,619
Feb 11, 2026	19.66	19.81	17.26	17.52	17.52	-7.74%	10,396,237
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