Fluence Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	10.69	10.87	10.10	10.12	10.12	-8.33%	6,430,876
Sep 8, 2026	10.66	11.37	10.62	11.04	11.04	6.67%	9,083,319
Sep 4, 2026	10.11	10.37	10.05	10.35	10.35	1.47%	3,292,595
Sep 3, 2026	10.01	10.42	9.95	10.20	10.20	-3.41%	8,639,641
Sep 2, 2026	10.39	10.72	10.24	10.56	10.56	1.34%	4,732,127
Sep 1, 2026	10.58	10.64	10.35	10.42	10.42	-3.61%	4,387,893
Aug 31, 2026	10.82	11.10	10.72	10.81	10.81	-0.64%	4,014,168
Aug 28, 2026	11.27	11.51	10.81	10.88	10.88	-4.81%	4,925,125
Aug 27, 2026	11.52	11.61	11.19	11.43	11.43	3.16%	4,807,786
Aug 26, 2026	11.12	11.29	10.80	11.08	11.08	-1.42%	5,323,650
Aug 25, 2026	11.77	11.85	11.04	11.24	11.24	3.50%	7,484,876
Aug 24, 2026	11.13	11.21	10.81	10.86	10.86	-4.23%	6,914,417
Aug 21, 2026	11.34	11.69	11.21	11.34	11.34	-0.44%	5,084,427
Aug 20, 2026	11.57	11.76	11.10	11.39	11.39	-5.63%	8,557,215
Aug 19, 2026	11.79	12.16	11.56	12.07	12.07	2.72%	5,938,996
Aug 18, 2026	12.05	12.29	11.61	11.75	11.75	-6.97%	5,912,328
Aug 17, 2026	13.13	13.18	12.48	12.63	12.63	-3.88%	6,830,664
Aug 14, 2026	13.00	13.61	13.00	13.14	13.14	-0.61%	3,994,842
Aug 13, 2026	12.97	13.61	12.90	13.22	13.22	0.15%	6,907,874
Aug 12, 2026	13.51	13.69	13.08	13.20	13.20	0.69%	4,049,728
Aug 11, 2026	13.28	13.52	12.94	13.11	13.11	3.64%	4,171,292
Aug 10, 2026	13.27	13.39	12.64	12.65	12.65	-4.13%	5,188,633
Aug 7, 2026	13.37	13.54	12.57	13.20	13.20	-0.11%	8,480,913
Aug 6, 2026	12.81	15.10	12.69	13.21	13.21	-7.17%	28,500,162
Aug 5, 2026	15.27	15.47	14.23	14.23	14.23	-9.19%	18,407,676
Aug 4, 2026	15.70	15.84	14.92	15.67	15.67	7.62%	9,302,196
Aug 3, 2026	13.48	14.80	13.25	14.56	14.56	4.52%	6,978,165
Jul 31, 2026	15.13	15.13	13.42	13.93	13.93	3.41%	7,627,711
Jul 30, 2026	12.72	13.62	12.64	13.47	13.47	13.29%	5,496,719
Jul 29, 2026	13.25	13.26	11.84	11.89	11.89	-5.78%	6,707,760
Jul 28, 2026	12.95	12.95	12.06	12.62	12.62	-6.59%	6,437,325
Jul 27, 2026	13.34	13.99	12.92	13.51	13.51	0.52%	8,573,468
Jul 24, 2026	14.26	14.33	13.39	13.44	13.44	-6.80%	5,597,349
Jul 23, 2026	14.54	15.00	14.22	14.42	14.42	-1.64%	5,665,729
Jul 22, 2026	15.87	16.12	14.63	14.66	14.66	-4.06%	8,732,699
Jul 21, 2026	15.01	15.48	14.77	15.28	15.28	7.00%	6,724,668
Jul 20, 2026	14.43	14.55	13.90	14.28	14.28	1.49%	4,379,033
Jul 17, 2026	13.77	14.54	13.23	14.07	14.07	-2.43%	8,796,070
Jul 16, 2026	14.82	15.10	13.97	14.42	14.42	-6.18%	6,577,752
Jul 15, 2026	15.48	16.17	14.74	15.37	15.37	-1.54%	5,853,337
Jul 14, 2026	15.54	16.17	15.26	15.61	15.61	2.97%	6,564,925
Jul 13, 2026	15.70	15.93	14.96	15.16	15.16	-6.19%	7,778,429
Jul 10, 2026	16.83	17.10	15.59	16.16	16.16	-3.46%	8,271,037
Jul 9, 2026	16.43	17.15	15.54	16.74	16.74	9.13%	10,475,822
Jul 8, 2026	14.66	15.74	14.42	15.34	15.34	-5.31%	15,436,185
Jul 7, 2026	17.36	17.92	15.95	16.20	16.20	-9.09%	9,320,009
Jul 6, 2026	17.33	18.34	17.21	17.82	17.82	4.82%	6,201,178
Jul 2, 2026	18.48	18.87	16.41	17.00	17.00	-7.41%	10,421,567
Jul 1, 2026	19.53	20.43	18.30	18.36	18.36	-7.65%	8,362,678
Jun 30, 2026	19.79	20.96	19.52	19.88	19.88	3.81%	9,117,957