Fluence Energy, Inc. (BIT:1FLNC)
Italy
· Delayed Price · Currency is EUR 20.40
+1.20 (6.25%)
At close: Dec 5, 2025
Fluence Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 6.25% | - |
| Dec 4, 2025 | 16.95 | 19.30 | 16.95 | 19.20 | 19.20 | 13.61% | 375 |
| Dec 3, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.50% | - |
| Dec 2, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - | - |
| Dec 1, 2025 | 16.85 | 16.85 | 16.80 | 16.65 | 16.65 | -2.06% | 15 |
| Nov 28, 2025 | 16.80 | 16.80 | 16.80 | 17.00 | 17.00 | 3.34% | 200 |
| Nov 27, 2025 | 16.80 | 16.80 | 16.80 | 16.45 | 16.45 | 7.17% | 20 |
| Nov 26, 2025 | 14.95 | 15.90 | 14.60 | 15.35 | 15.35 | 3.02% | 195 |
| Nov 25, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 10.78% | - |
| Nov 24, 2025 | 13.80 | 13.80 | 13.80 | 13.45 | 13.45 | 2.67% | 400 |
| Nov 21, 2025 | 13.30 | 13.45 | 12.80 | 13.10 | 13.10 | -8.07% | 2,795 |
| Nov 20, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -5.00% | - |
| Nov 19, 2025 | 14.70 | 15.60 | 14.70 | 15.00 | 15.00 | 1.01% | 824 |
| Nov 18, 2025 | 14.15 | 14.35 | 14.15 | 14.85 | 14.85 | -2.94% | 177 |
| Nov 17, 2025 | 15.70 | 15.70 | 15.70 | 15.30 | 15.30 | -1.92% | 150 |
| Nov 14, 2025 | 13.40 | 13.50 | 13.20 | 15.60 | 15.60 | 8.33% | 470 |
| Nov 13, 2025 | 15.85 | 16.85 | 15.75 | 14.40 | 14.40 | -12.46% | 7,461 |
| Nov 12, 2025 | 17.60 | 17.60 | 17.60 | 16.45 | 16.45 | - | 250 |
| Nov 11, 2025 | 18.85 | 18.85 | 18.85 | 16.45 | 16.45 | -12.50% | 250 |
| Nov 10, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 16.05% | - |
| Nov 7, 2025 | 16.25 | 16.25 | 16.25 | 16.20 | 16.20 | -5.26% | 5 |
| Nov 6, 2025 | 18.00 | 18.20 | 17.85 | 17.10 | 17.10 | -5.52% | 1,200 |
| Nov 5, 2025 | 17.00 | 17.00 | 16.90 | 18.10 | 18.10 | 1.69% | 153 |
| Nov 4, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -2.47% | - |
| Nov 3, 2025 | 18.00 | 18.65 | 18.00 | 18.25 | 18.25 | -0.54% | 207 |
| Oct 31, 2025 | 18.30 | 18.30 | 17.60 | 18.35 | 18.35 | 1.66% | 200 |
| Oct 30, 2025 | 16.65 | 18.20 | 16.65 | 18.05 | 18.05 | 1.69% | 250 |
| Oct 29, 2025 | 16.20 | 16.20 | 16.20 | 17.75 | 17.75 | 10.25% | 100 |
| Oct 28, 2025 | 17.55 | 17.55 | 16.60 | 16.10 | 16.10 | - | 105 |
| Oct 27, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 5.23% | - |
| Oct 24, 2025 | 14.85 | 15.50 | 14.85 | 15.30 | 15.30 | 12.50% | 735 |
| Oct 23, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 7.09% | - |
| Oct 22, 2025 | 13.50 | 13.50 | 13.25 | 12.70 | 12.70 | -13.61% | 687 |
| Oct 21, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -7.55% | - |
| Oct 20, 2025 | 16.45 | 16.45 | 16.45 | 15.90 | 15.90 | -2.15% | 300 |
| Oct 17, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -2.69% | - |
| Oct 16, 2025 | 18.80 | 18.80 | 17.10 | 16.70 | 16.70 | -7.99% | 965 |
| Oct 15, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 20.20% | - |
| Oct 14, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 9.42% | - |
| Oct 13, 2025 | 11.45 | 12.70 | 11.45 | 13.80 | 13.80 | 15.00% | 1,028 |
| Oct 10, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.04% | - |
| Oct 9, 2025 | 13.45 | 13.45 | 12.25 | 12.25 | 12.25 | -1.21% | 2,133 |
| Oct 8, 2025 | 12.30 | 12.30 | 11.85 | 12.40 | 12.40 | -2.75% | 463 |
| Oct 7, 2025 | 13.70 | 13.85 | 12.65 | 12.75 | 12.75 | 4.94% | 2,157 |
| Oct 6, 2025 | 12.30 | 12.75 | 12.30 | 12.15 | 12.15 | -0.82% | 2,102 |
| Oct 3, 2025 | 11.65 | 12.25 | 11.25 | 12.25 | 12.25 | 9.87% | 6,848 |
| Oct 2, 2025 | 11.45 | 11.85 | 11.30 | 11.15 | 11.15 | 11.95% | 646 |
| Oct 1, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 6.64% | - |
| Sep 30, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -7.98% | - |
| Sep 29, 2025 | 10.35 | 10.55 | 10.35 | 10.15 | 10.15 | 3.36% | 131 |
| Sep 26, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.41% | - |
| Sep 25, 2025 | 9.74 | 9.96 | 9.66 | 9.86 | 9.86 | -1.40% | 454 |
| Sep 24, 2025 | 8.94 | 10.00 | 8.54 | 10.00 | 10.00 | 8.93% | 1,104 |
| Sep 23, 2025 | 9.00 | 9.66 | 8.56 | 9.18 | 9.18 | 6.25% | 2,684 |
| Sep 22, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 22.38% | 1,086 |
| Sep 19, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 15.74% | - |
| Sep 18, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.66% | - |
| Sep 17, 2025 | 6.60 | 6.60 | 6.60 | 6.06 | 6.06 | -1.62% | 266 |
| Sep 16, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 12.00% | - |
| Sep 15, 2025 | 6.04 | 6.26 | 6.04 | 5.50 | 5.50 | - | 550 |
| Sep 12, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -8.03% | - |
| Sep 11, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -3.24% | - |
| Sep 10, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - | - |
| Sep 9, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - | - |
| Sep 8, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - | - |
| Sep 5, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -0.32% | - |
| Sep 4, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Sep 3, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Sep 2, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -3.13% | 400 |
| Sep 1, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Aug 29, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.31% | - |
| Aug 28, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - | - |
| Aug 27, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 11.85% | - |
| Aug 26, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -13.03% | - |
| Aug 25, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.23% | 500 |
| Aug 22, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -0.61% | - |
| Aug 21, 2025 | 6.74 | 6.74 | 6.74 | 6.56 | 6.56 | - | 400 |
| Aug 20, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | - |
| Aug 19, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | - |
| Aug 18, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | - |
| Aug 14, 2025 | 6.46 | 6.46 | 6.18 | 6.56 | 6.56 | 2.82% | 4,320 |
| Aug 13, 2025 | 6.46 | 6.50 | 6.46 | 6.38 | 6.38 | -7.80% | 500 |
| Aug 12, 2025 | 7.88 | 7.88 | 7.70 | 6.92 | 6.92 | -15.61% | 313 |
| Aug 11, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 6.77% | - |
| Aug 8, 2025 | 7.60 | 8.28 | 7.60 | 7.68 | 7.68 | 3.78% | 3,000 |
| Aug 7, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 10.78% | - |
| Aug 6, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - | - |
| Aug 5, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - | - |
| Aug 4, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - | - |
| Aug 1, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - | - |
| Jul 31, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -7.48% | - |
| Jul 30, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -5.74% | - |
| Jul 29, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -4.25% | - |
| Jul 28, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jul 25, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jul 24, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -5.88% | - |
| Jul 23, 2025 | 8.74 | 8.74 | 8.74 | 8.50 | 8.50 | 2.16% | 500 |
| Jul 22, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 15.56% | - |
| Jul 21, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Jul 18, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 8.43% | - |