Skip to main content
Bloom Energy Corporation (ETR:1ZB)
Germany flag Germany · Delayed Price · Currency is EUR
139.02
+1.46 (1.06%)
At close: Mar 5, 2026

Bloom Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026140.42142.38137.52139.02139.021.06%6,379
Mar 4, 2026130.14139.48130.14137.56137.562.67%6,450
Mar 3, 2026135.52136.08127.96133.98133.98-2.52%10,059
Mar 2, 2026126.04137.62125.66137.44137.44-0.64%13,315
Feb 27, 2026141.92142.66135.64138.32138.32-1.16%8,127
Feb 26, 2026149.94150.02135.88139.94139.94-7.41%4,671
Feb 25, 2026142.96151.14139.78151.14151.144.73%6,818
Feb 24, 2026134.92145.58132.36144.32144.3210.73%4,806
Feb 23, 2026125.46130.90123.28130.34130.34-0.85%4,793
Feb 20, 2026135.56136.26129.00131.46131.46-1.63%5,622
Feb 19, 2026133.64135.12128.62133.64133.640.97%9,759
Feb 18, 2026122.98132.36122.98132.36132.3613.13%12,713
Feb 17, 2026117.22118.32112.48117.00117.000.84%4,409
Feb 16, 2026118.52119.42115.58116.02116.02-2.77%2,154
Feb 13, 2026117.26121.68111.20119.32119.322.51%11,105
Feb 12, 2026131.40134.52116.20116.40116.40-5.12%11,307
Feb 11, 2026123.54132.20116.32122.68122.68-2.50%19,672
Feb 10, 2026130.52131.18120.38125.82125.82-1.96%7,617
Feb 9, 2026122.34130.46119.36128.34128.347.06%21,833
Feb 6, 2026123.92132.60115.00119.88119.880.79%19,913
Feb 5, 2026126.36126.80115.06118.94118.94-2.16%19,593
Feb 4, 2026145.02145.60121.56121.56121.56-14.96%11,391
Feb 3, 2026136.56146.82135.46142.94142.9412.20%13,044
Feb 2, 2026124.22133.10123.52127.40127.40-1.50%11,836
Jan 30, 2026126.84135.18126.66129.34129.340.12%8,166
Jan 29, 2026139.08139.62125.84129.18129.18-5.17%11,563
Jan 28, 2026130.30137.02126.56136.22136.2210.62%11,877
Jan 27, 2026118.48123.64114.66123.14123.141.27%4,888
Jan 26, 2026120.44124.22117.28121.60121.60-2.27%16,764
Jan 23, 2026123.66125.78118.32124.42124.421.83%17,068
Jan 22, 2026131.38132.58122.18122.18122.18-5.81%10,166
Jan 21, 2026131.18132.42127.34129.72129.72-0.22%8,455
Jan 20, 2026122.00130.00118.14130.00130.003.26%13,697
Jan 19, 2026126.18126.18123.20125.90125.90-0.51%5,635
Jan 16, 2026123.36129.60122.86126.54126.544.18%8,090
Jan 15, 2026116.00121.66116.00121.46121.464.83%10,630
Jan 14, 2026119.72120.06113.54115.86115.86-4.30%5,599
Jan 13, 2026118.98121.80116.82121.06121.067.32%10,267
Jan 12, 2026112.58116.48109.94112.80112.804.02%6,687
Jan 9, 2026103.92110.52103.86108.44108.445.77%11,436
Jan 8, 202691.60109.5491.52102.52102.527.76%21,938
Jan 7, 202687.5595.2186.2295.1495.1411.08%13,216
Jan 6, 202688.2490.3585.6585.6585.65-3.19%9,356
Jan 5, 202686.2490.4486.1088.4788.478.73%8,177
Jan 2, 202675.9382.1475.9281.3781.378.16%15,468
Dec 30, 202575.3875.6275.0275.2375.230.90%2,243
Dec 29, 202575.3976.8273.4474.5674.56-3.42%6,387
Dec 23, 202577.7178.3375.9777.2077.20-2.04%3,913
Dec 22, 202578.0581.8176.2778.8178.813.28%12,878
Dec 19, 202570.1176.8469.2476.3176.319.47%8,717
Dec 18, 202566.2372.3466.0569.7169.713.24%11,888
Dec 17, 202577.5477.8567.5267.5267.52-5.57%14,770
Dec 16, 202573.9576.1970.8871.5071.50-11.77%14,832
Dec 15, 202581.2883.0179.0581.0481.04-0.05%15,898
Dec 12, 202591.9992.1981.0881.0881.08-8.00%13,062
Dec 11, 202584.4688.1383.8288.1388.13-0.18%10,102
Dec 10, 202594.0994.1086.0588.2988.29-7.62%19,990
Dec 9, 202595.4296.9594.7295.5795.57-0.85%2,878
Dec 8, 2025103.36103.7493.4696.3996.39-3.97%3,403
Dec 5, 2025101.16101.7097.31100.38100.386.00%2,934
Dec 4, 202587.2596.3387.2594.7094.707.50%3,333
Dec 3, 202590.5991.0985.4888.0988.09-2.34%6,901
Dec 2, 202585.8094.6985.3490.2090.203.37%7,814
Dec 1, 202592.9895.5485.9487.2687.26-6.55%5,177
Nov 28, 202588.5393.3888.3493.3893.388.32%4,194
Nov 27, 202587.9487.9586.2086.2186.214.88%830
Nov 26, 202581.7786.9779.9982.2082.205.03%3,273
Nov 25, 202581.4382.5176.0078.2678.26-3.86%4,297
Nov 24, 202577.7083.1676.8681.4081.409.76%3,629
Nov 21, 202581.1283.8966.6874.1674.16-18.85%18,713
Nov 20, 2025101.34102.3091.3991.3991.39-2.78%10,643
Nov 19, 202590.2098.1589.7094.0094.002.30%8,712
Nov 18, 202590.0095.2988.7591.8991.89-2.20%6,625
Nov 17, 202597.0098.5092.1293.9693.96-7.06%9,672
Nov 14, 202587.54101.1080.49101.10101.1012.90%35,589
Nov 13, 2025109.80110.5086.2489.5589.55-15.99%18,857
Nov 12, 2025110.80112.78104.02106.60106.60-4.24%8,416
Nov 11, 2025119.70120.30108.42111.32111.32-6.36%6,483
Nov 10, 2025121.34126.00118.68118.88118.888.41%8,755
Nov 7, 2025119.00119.76107.50109.66109.66-6.48%11,692
Nov 6, 2025123.62125.20116.02117.26117.26-5.54%8,740
Nov 5, 2025111.70126.40111.32124.14124.143.54%10,269
Nov 4, 2025125.98125.98113.54119.90119.90-4.31%9,439
Nov 3, 2025114.06125.30114.00125.30125.3016.69%7,810
Oct 31, 2025112.38116.60105.40107.38107.38-5.36%7,821
Oct 30, 2025115.72118.10110.88113.46113.46-5.02%10,133
Oct 29, 2025115.00120.22105.90119.46119.4626.03%28,143
Oct 28, 202591.8194.7991.1894.7994.795.98%4,176
Oct 27, 202597.2997.8888.6989.4489.44-2.68%7,269
Oct 24, 202589.1095.0088.6191.9091.907.83%9,649
Oct 23, 202582.2185.2380.6585.2385.237.98%11,919
Oct 22, 202588.9189.5277.9878.9378.93-11.06%11,668
Oct 21, 202593.3393.9085.9488.7588.75-10.56%7,153
Oct 20, 202597.87102.1296.4499.2399.238.22%17,350
Oct 17, 202592.9098.0689.4391.6991.69-10.13%9,863
Oct 16, 2025102.54105.0499.80102.02102.02-0.72%8,918
Oct 15, 202599.99107.0499.75102.76102.7610.82%12,741
Oct 14, 202593.4694.3789.1192.7392.73-4.34%6,718
Oct 13, 202577.0698.7176.7596.9496.9430.26%22,286
Oct 10, 202574.9579.3674.2474.4274.42-2.85%14,110