Fluence Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	24.00	26.80	21.70	21.90	-	-6.65%	15,379,042
Jun 9, 2026	24.30	27.98	22.56	23.46	23.46	-2.53%	19,544,614
Jun 8, 2026	23.88	25.58	22.85	24.07	24.07	5.06%	10,115,825
Jun 5, 2026	26.32	26.32	22.22	22.91	22.91	-15.62%	12,765,038
Jun 4, 2026	24.32	27.54	24.01	27.15	27.15	9.26%	10,754,795
Jun 3, 2026	27.14	28.08	24.67	24.85	24.85	-10.96%	12,604,051
Jun 2, 2026	26.51	29.97	26.24	27.91	27.91	2.80%	24,237,105
Jun 1, 2026	23.42	28.88	23.24	27.15	27.15	43.80%	45,129,149
May 29, 2026	21.21	21.21	18.62	18.88	18.88	-11.61%	11,136,593
May 28, 2026	20.81	21.92	19.92	21.36	21.36	0.66%	6,847,010
May 27, 2026	20.67	21.77	20.29	21.22	21.22	-0.52%	6,291,625
May 26, 2026	22.01	22.45	20.70	21.33	21.33	-0.74%	7,644,254
May 22, 2026	20.20	22.49	19.90	21.49	21.49	6.44%	10,901,806
May 21, 2026	18.84	20.58	18.71	20.19	20.19	6.60%	6,967,133
May 20, 2026	18.48	19.48	17.80	18.94	18.94	5.75%	7,206,841
May 19, 2026	18.95	19.40	17.23	17.91	17.91	-8.34%	9,257,424
May 18, 2026	20.85	21.87	18.67	19.54	19.54	-5.92%	15,011,459
May 15, 2026	19.84	21.14	19.00	20.77	20.77	-0.81%	14,838,156
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
Apr 28, 2026	12.78	12.95	11.94	12.35	12.35	-7.56%	5,592,673
Apr 27, 2026	13.43	13.92	12.57	13.36	13.36	-0.15%	5,204,716
Apr 24, 2026	13.49	13.54	13.04	13.38	13.38	-1.04%	2,714,151
Apr 23, 2026	13.49	13.71	12.94	13.52	13.52	0.15%	3,142,945
Apr 22, 2026	13.26	13.75	13.01	13.50	13.50	5.72%	5,489,145
Apr 21, 2026	13.09	13.68	12.64	12.77	12.77	1.11%	5,598,686
Apr 20, 2026	13.38	13.45	12.18	12.63	12.63	-6.69%	5,833,943
Apr 17, 2026	13.82	14.72	13.28	13.54	13.54	-9.65%	7,627,878
Apr 16, 2026	15.63	15.83	14.72	14.98	14.98	-1.51%	3,838,346
Apr 15, 2026	15.27	15.94	14.77	15.21	15.21	2.77%	4,019,401
Apr 14, 2026	14.70	14.98	14.13	14.80	14.80	8.42%	3,850,788
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