FuelCell Energy, Inc. (BIT:1FEY2)
Italy
· Delayed Price · Currency is EUR 7.00
+0.40 (6.08%)
Last updated: Dec 5, 2025, 4:27 PM CET
FuelCell Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.84 | 7.50 | 6.84 | 7.36 | 7.36 | 11.55% | 6,855 |
| Dec 4, 2025 | 6.40 | 6.61 | 6.40 | 6.60 | 6.60 | 12.19% | 255 |
| Dec 3, 2025 | 5.76 | 5.88 | 5.76 | 5.88 | 5.88 | 3.90% | 626 |
| Dec 2, 2025 | 5.75 | 5.75 | 5.75 | 5.66 | 5.66 | 4.45% | 100 |
| Dec 1, 2025 | 6.04 | 6.04 | 5.45 | 5.42 | 5.42 | -5.61% | 2,158 |
| Nov 28, 2025 | 5.62 | 5.73 | 5.62 | 5.74 | 5.74 | 5.75% | 975 |
| Nov 27, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 4.97% | - |
| Nov 26, 2025 | 5.22 | 5.25 | 5.22 | 5.17 | 5.17 | 2.03% | 800 |
| Nov 25, 2025 | 5.31 | 5.31 | 5.22 | 5.07 | 5.07 | -3.11% | 207 |
| Nov 24, 2025 | 5.18 | 5.32 | 5.15 | 5.23 | 5.23 | 0.69% | 1,885 |
| Nov 21, 2025 | 5.65 | 5.71 | 4.94 | 5.20 | 5.20 | -7.69% | 7,224 |
| Nov 20, 2025 | 5.76 | 5.80 | 5.70 | 5.63 | 5.63 | -2.44% | 386 |
| Nov 19, 2025 | 5.61 | 5.99 | 5.61 | 5.77 | 5.77 | -1.82% | 995 |
| Nov 18, 2025 | 5.46 | 5.96 | 5.46 | 5.88 | 5.88 | -2.86% | 323 |
| Nov 17, 2025 | 6.15 | 6.15 | 5.92 | 6.05 | 6.05 | -3.31% | 140 |
| Nov 14, 2025 | 6.17 | 6.22 | 5.70 | 6.26 | 6.26 | 1.52% | 3,715 |
| Nov 13, 2025 | 6.62 | 6.62 | 6.11 | 6.16 | 6.16 | -1.06% | 2,145 |
| Nov 12, 2025 | 6.29 | 6.29 | 6.14 | 6.23 | 6.23 | 2.43% | 1,170 |
| Nov 11, 2025 | 6.28 | 6.28 | 6.08 | 6.08 | 6.08 | -4.22% | 165 |
| Nov 10, 2025 | 6.70 | 6.90 | 6.50 | 6.35 | 6.35 | 6.15% | 4,919 |
| Nov 7, 2025 | 6.82 | 6.82 | 5.95 | 5.98 | 5.98 | -12.13% | 6,237 |
| Nov 6, 2025 | 7.20 | 7.45 | 7.00 | 6.81 | 6.81 | 1.40% | 8,375 |
| Nov 5, 2025 | 6.63 | 6.75 | 6.36 | 6.71 | 6.71 | -3.38% | 2,520 |
| Nov 4, 2025 | 7.24 | 7.24 | 6.87 | 6.95 | 6.95 | -4.43% | 3,749 |
| Nov 3, 2025 | 7.60 | 7.83 | 7.28 | 7.27 | 7.27 | 6.36% | 9,479 |
| Oct 31, 2025 | 6.70 | 7.03 | 6.70 | 6.84 | 6.84 | -0.39% | 1,766 |
| Oct 30, 2025 | 7.17 | 7.17 | 6.78 | 6.86 | 6.86 | -4.34% | 2,359 |
| Oct 29, 2025 | 6.98 | 7.17 | 6.79 | 7.17 | 7.17 | 6.11% | 7,236 |
| Oct 28, 2025 | 6.99 | 6.99 | 6.70 | 6.76 | 6.76 | -1.18% | 284 |
| Oct 27, 2025 | 6.93 | 6.93 | 6.92 | 6.84 | 6.84 | -1.26% | 150 |
| Oct 24, 2025 | 6.65 | 7.07 | 6.64 | 6.93 | 6.93 | 4.34% | 2,099 |
| Oct 23, 2025 | 6.94 | 6.94 | 6.93 | 6.64 | 6.64 | 0.36% | 1,150 |
| Oct 22, 2025 | 7.26 | 7.32 | 6.60 | 6.62 | 6.62 | -11.56% | 6,404 |
| Oct 21, 2025 | 7.60 | 7.60 | 7.05 | 7.48 | 7.48 | -1.97% | 3,860 |
| Oct 20, 2025 | 7.50 | 7.65 | 7.31 | 7.63 | 7.63 | 3.33% | 4,762 |
| Oct 17, 2025 | 7.80 | 8.20 | 7.36 | 7.39 | 7.39 | -12.22% | 14,985 |
| Oct 16, 2025 | 9.48 | 9.48 | 8.63 | 8.41 | 8.41 | -10.87% | 4,983 |
| Oct 15, 2025 | 9.80 | 10.46 | 9.43 | 9.44 | 9.44 | 0.73% | 20,726 |
| Oct 14, 2025 | 8.68 | 9.51 | 8.60 | 9.37 | 9.37 | 10.70% | 3,296 |
| Oct 13, 2025 | 8.71 | 8.87 | 7.84 | 8.47 | 8.47 | 2.42% | 3,312 |
| Oct 10, 2025 | 8.32 | 8.49 | 8.30 | 8.27 | 8.27 | -5.00% | 1,690 |
| Oct 9, 2025 | 8.71 | 9.03 | 8.71 | 8.70 | 8.70 | -0.03% | 7,416 |
| Oct 8, 2025 | 8.82 | 8.89 | 8.80 | 8.70 | 8.70 | 0.81% | 1,400 |
| Oct 7, 2025 | 9.14 | 9.39 | 8.63 | 8.63 | 8.63 | -5.38% | 8,086 |
| Oct 6, 2025 | 9.41 | 9.79 | 8.73 | 9.13 | 9.13 | 2.23% | 18,013 |
| Oct 3, 2025 | 7.33 | 8.90 | 7.32 | 8.93 | 8.93 | 18.60% | 11,459 |
| Oct 2, 2025 | 7.40 | 7.73 | 7.18 | 7.53 | 7.53 | 9.41% | 11,852 |
| Oct 1, 2025 | 6.73 | 6.92 | 6.67 | 6.88 | 6.88 | 9.05% | 3,576 |
| Sep 30, 2025 | 6.63 | 6.63 | 6.28 | 6.31 | 6.31 | -6.06% | 1,580 |
| Sep 29, 2025 | 6.92 | 7.07 | 6.64 | 6.72 | 6.72 | -0.74% | 5,050 |
| Sep 26, 2025 | 6.82 | 6.92 | 6.70 | 6.77 | 6.77 | -0.79% | 3,940 |
| Sep 25, 2025 | 7.40 | 7.40 | 6.64 | 6.82 | 6.82 | -12.05% | 12,346 |
| Sep 24, 2025 | 7.81 | 8.08 | 7.40 | 7.75 | 7.75 | -2.38% | 9,735 |
| Sep 23, 2025 | 7.80 | 8.54 | 7.80 | 7.94 | 7.94 | 5.26% | 20,938 |
| Sep 22, 2025 | 7.35 | 7.63 | 6.77 | 7.55 | 7.55 | 6.85% | 10,363 |
| Sep 19, 2025 | 7.22 | 7.27 | 7.07 | 7.06 | 7.06 | 3.28% | 9,686 |
| Sep 18, 2025 | 7.06 | 7.28 | 6.46 | 6.84 | 6.84 | 12.25% | 10,651 |
| Sep 17, 2025 | 5.59 | 6.25 | 5.59 | 6.09 | 6.09 | 9.81% | 7,904 |
| Sep 16, 2025 | 5.51 | 5.77 | 5.51 | 5.55 | 5.55 | 0.51% | 2,030 |
| Sep 15, 2025 | 5.85 | 5.94 | 5.50 | 5.52 | 5.52 | 6.65% | 7,089 |
| Sep 12, 2025 | 5.66 | 5.66 | 5.29 | 5.18 | 5.18 | -1.75% | 4,707 |
| Sep 11, 2025 | 4.86 | 5.28 | 4.63 | 5.27 | 5.27 | 8.35% | 10,470 |
| Sep 10, 2025 | 4.26 | 4.86 | 4.26 | 4.86 | 4.86 | 10.10% | 3,260 |
| Sep 9, 2025 | 3.65 | 4.42 | 3.60 | 4.42 | 4.41 | 25.96% | 12,079 |
| Sep 8, 2025 | 3.59 | 3.59 | 3.59 | 3.51 | 3.51 | 4.75% | 200 |
| Sep 5, 2025 | 3.45 | 3.45 | 3.33 | 3.35 | 3.35 | 0.09% | 1,140 |
| Sep 4, 2025 | 3.33 | 3.33 | 3.33 | 3.34 | 3.34 | -3.02% | 150 |
| Sep 3, 2025 | 3.57 | 3.57 | 3.50 | 3.45 | 3.45 | 0.09% | 560 |
| Sep 2, 2025 | 3.74 | 3.74 | 3.46 | 3.44 | 3.44 | -4.41% | 1,300 |
| Sep 1, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Aug 29, 2025 | 3.64 | 3.64 | 3.64 | 3.60 | 3.60 | -3.28% | 200 |
| Aug 28, 2025 | 3.90 | 3.90 | 3.90 | 3.73 | 3.73 | -3.32% | 200 |
| Aug 27, 2025 | 3.83 | 3.83 | 3.83 | 3.85 | 3.85 | 1.66% | 600 |
| Aug 26, 2025 | 3.69 | 3.76 | 3.69 | 3.79 | 3.79 | 5.81% | 500 |
| Aug 25, 2025 | 3.72 | 3.73 | 3.57 | 3.58 | 3.58 | 1.73% | 5,453 |
| Aug 22, 2025 | 3.58 | 3.60 | 3.58 | 3.52 | 3.52 | 3.68% | 1,100 |
| Aug 21, 2025 | 3.34 | 3.38 | 3.34 | 3.40 | 3.40 | 1.92% | 325 |
| Aug 20, 2025 | 3.36 | 3.36 | 3.33 | 3.33 | 3.33 | -7.11% | 1,102 |
| Aug 19, 2025 | 3.79 | 3.79 | 3.59 | 3.59 | 3.59 | -1.18% | 1,310 |
| Aug 18, 2025 | 3.72 | 3.72 | 3.63 | 3.63 | 3.63 | 1.60% | 637 |
| Aug 14, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 0.65% | - |
| Aug 13, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 2.04% | - |
| Aug 12, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -3.90% | - |
| Aug 11, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -10.29% | - |
| Aug 8, 2025 | 3.91 | 3.91 | 3.63 | 4.04 | 4.04 | 5.99% | 2,033 |
| Aug 7, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -2.38% | - |
| Aug 6, 2025 | 4.23 | 4.23 | 3.90 | 3.90 | 3.90 | -12.71% | 5,593 |
| Aug 5, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 7.07% | - |
| Aug 4, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.68% | - |
| Aug 1, 2025 | 4.46 | 4.46 | 4.38 | 4.15 | 4.15 | -0.67% | 150 |
| Jul 31, 2025 | 3.97 | 4.22 | 3.97 | 4.17 | 4.17 | -0.95% | 1,830 |
| Jul 30, 2025 | 4.13 | 4.13 | 4.02 | 4.21 | 4.21 | -0.66% | 394 |
| Jul 29, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -9.24% | - |
| Jul 28, 2025 | 4.98 | 4.98 | 4.98 | 4.67 | 4.67 | -4.81% | 200 |
| Jul 25, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -3.97% | - |
| Jul 24, 2025 | 4.73 | 5.11 | 4.73 | 5.11 | 5.11 | 3.99% | 286 |
| Jul 23, 2025 | 5.06 | 5.06 | 5.00 | 4.92 | 4.92 | 5.20% | 298 |
| Jul 22, 2025 | 4.74 | 4.74 | 4.67 | 4.67 | 4.67 | -2.95% | 600 |
| Jul 21, 2025 | 4.75 | 4.79 | 4.75 | 4.82 | 4.81 | 7.19% | 280 |
| Jul 18, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.75% | - |