Fluence Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	16.83	17.10	15.59	16.16	16.16	-3.46%	8,217,127
Jul 9, 2026	16.43	17.15	15.54	16.74	16.74	9.13%	10,149,428
Jul 8, 2026	14.66	15.74	14.42	15.34	15.34	-5.31%	15,357,765
Jul 7, 2026	17.36	17.92	15.95	16.20	16.20	-9.09%	9,270,067
Jul 6, 2026	17.33	18.34	17.21	17.82	17.82	4.82%	6,161,451
Jul 2, 2026	18.48	18.87	16.41	17.00	17.00	-7.41%	10,368,545
Jul 1, 2026	19.53	20.43	18.30	18.36	18.36	-7.65%	8,323,963
Jun 30, 2026	19.79	20.96	19.52	19.88	19.88	3.81%	9,015,967
Jun 29, 2026	19.14	19.72	17.80	19.15	19.15	-0.62%	10,173,175
Jun 26, 2026	18.92	19.77	18.58	19.27	19.27	-0.57%	9,049,159
Jun 25, 2026	20.12	20.41	18.66	19.38	19.38	-1.87%	7,101,866
Jun 24, 2026	21.44	21.59	19.29	19.75	19.75	-6.88%	8,161,886
Jun 23, 2026	23.31	23.50	21.19	21.21	21.21	-15.80%	13,325,509
Jun 22, 2026	25.05	26.58	24.50	25.19	25.19	1.57%	9,287,081
Jun 18, 2026	24.23	25.05	22.03	24.80	24.80	5.89%	10,044,712
Jun 17, 2026	23.92	25.67	23.25	23.42	23.42	-2.09%	8,617,068
Jun 16, 2026	24.20	26.18	23.04	23.92	23.92	-1.08%	10,761,690
Jun 15, 2026	24.72	25.09	22.80	24.18	24.18	1.98%	8,970,382
Jun 12, 2026	24.30	25.32	23.01	23.71	23.71	-2.35%	9,317,433
Jun 11, 2026	21.76	24.34	21.31	24.28	24.28	12.30%	14,271,548
Jun 10, 2026	24.00	26.80	21.38	21.62	21.62	-7.84%	18,536,735
Jun 9, 2026	24.30	27.98	22.56	23.46	23.46	-2.53%	19,705,868
Jun 8, 2026	23.88	25.58	22.85	24.07	24.07	5.06%	10,190,443
Jun 5, 2026	26.32	26.32	22.22	22.91	22.91	-15.62%	12,912,815
Jun 4, 2026	24.32	27.54	24.01	27.15	27.15	9.26%	10,885,713
Jun 3, 2026	27.14	28.08	24.67	24.85	24.85	-10.96%	12,907,037
Jun 2, 2026	26.51	29.97	26.24	27.91	27.91	2.80%	24,682,107
Jun 1, 2026	23.42	28.88	23.24	27.15	27.15	43.80%	46,233,518
May 29, 2026	21.21	21.21	18.62	18.88	18.88	-11.61%	11,207,203
May 28, 2026	20.81	21.92	19.92	21.36	21.36	0.66%	6,921,881
May 27, 2026	20.67	21.77	20.29	21.22	21.22	-0.52%	6,342,766
May 26, 2026	22.01	22.45	20.70	21.33	21.33	-0.74%	7,751,503
May 22, 2026	20.20	22.49	19.90	21.49	21.49	6.44%	10,968,862
May 21, 2026	18.84	20.58	18.71	20.19	20.19	6.60%	7,025,460
May 20, 2026	18.48	19.48	17.80	18.94	18.94	5.75%	7,271,086
May 19, 2026	18.95	19.40	17.23	17.91	17.91	-8.34%	9,293,156
May 18, 2026	20.85	21.87	18.67	19.54	19.54	-5.92%	15,048,540
May 15, 2026	19.84	21.14	19.00	20.77	20.77	-0.81%	15,002,511
May 14, 2026	21.90	22.31	20.64	20.94	20.94	-5.25%	11,721,769
May 13, 2026	21.01	22.66	19.66	22.10	22.10	3.85%	25,413,727
May 12, 2026	22.63	23.85	20.59	21.28	21.28	-15.66%	20,433,207
May 11, 2026	23.56	27.39	22.22	25.23	25.23	4.43%	27,322,418
May 8, 2026	23.78	26.98	23.52	24.16	24.16	27.36%	41,472,189
May 7, 2026	19.21	20.29	16.31	18.97	18.97	39.90%	46,080,058
May 6, 2026	12.65	13.65	12.36	13.56	13.56	6.86%	11,373,344
May 5, 2026	12.33	12.81	12.26	12.69	12.69	2.92%	4,309,207
May 4, 2026	12.00	12.50	11.89	12.33	12.33	1.15%	4,963,079
May 1, 2026	12.09	12.41	11.75	12.19	12.19	0.08%	4,914,104
Apr 30, 2026	11.55	12.40	11.49	12.18	12.18	2.96%	4,925,756
Apr 29, 2026	12.48	12.50	11.34	11.83	11.83	-4.21%	4,835,705