Fluence Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	13.37	13.54	12.57	13.20	13.20	-0.11%	8,435,711
Aug 6, 2026	12.81	15.10	12.69	13.21	13.21	-7.17%	28,436,355
Aug 5, 2026	15.27	15.47	14.23	14.23	14.23	-9.19%	14,288,738
Aug 4, 2026	15.70	15.84	14.92	15.67	15.67	7.62%	8,860,336
Aug 3, 2026	13.48	14.80	13.25	14.56	14.56	4.52%	6,736,957
Jul 31, 2026	15.13	15.13	13.42	13.93	13.93	3.41%	7,591,926
Jul 30, 2026	12.72	13.62	12.64	13.47	13.47	13.29%	5,109,911
Jul 29, 2026	13.25	13.26	11.84	11.89	11.89	-5.78%	6,620,289
Jul 28, 2026	12.95	12.95	12.06	12.62	12.62	-6.59%	6,396,279
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
Jun 29, 2026	19.14	19.72	17.80	19.15	19.15	-0.62%	10,243,034
Jun 26, 2026	18.92	19.77	18.58	19.27	19.27	-0.57%	9,059,069
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