Skip to main content
Bloom Energy Corporation (ETR:1ZB)
Germany flag Germany · Delayed Price · Currency is EUR
205.50
+1.50 (0.74%)
Last updated: Apr 28, 2026, 11:03 AM CET

Bloom Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026199.20202.50195.60200.00200.00-0.50%6,918
Apr 24, 2026206.00209.50199.00201.00201.00-2.43%4,479
Apr 23, 2026193.80206.00193.20206.00206.004.89%7,243
Apr 22, 2026194.40199.80193.60196.40196.401.97%3,782
Apr 21, 2026187.40199.00186.00192.60192.605.59%6,602
Apr 20, 2026173.80182.60171.20182.40182.404.59%9,287
Apr 17, 2026177.80183.40170.00174.40174.40-2.79%7,868
Apr 16, 2026181.40184.00172.60179.40179.40-5.78%9,865
Apr 15, 2026182.40194.40182.40190.40190.402.92%8,714
Apr 14, 2026171.20185.00167.20185.00185.0028.29%17,420
Apr 13, 2026139.60146.00139.40144.20144.20-0.69%6,571
Apr 10, 2026136.80145.20136.00145.20145.205.68%5,134
Apr 9, 2026124.20137.40123.40137.40137.408.02%17,864
Apr 8, 2026126.00132.40125.00127.20127.209.66%9,471
Apr 7, 2026116.00120.20113.00116.00116.00-1.79%6,651
Apr 2, 2026109.00118.56108.10118.12118.12-1.63%4,121
Apr 1, 2026119.80121.34115.00120.08120.088.16%16,338
Mar 31, 2026104.22111.74103.22111.02111.026.50%6,299
Mar 30, 2026115.20118.04102.72104.24104.24-9.84%12,081
Mar 27, 2026118.46118.46111.40115.62115.62-0.70%9,629
Mar 26, 2026126.98129.54116.44116.44116.44-10.42%9,596
Mar 25, 2026129.06132.08125.82129.98129.985.06%9,354
Mar 24, 2026123.62125.02118.22123.72123.72-9,372
Mar 23, 2026126.58135.58123.40123.72123.72-10.54%17,045
Mar 20, 2026143.54146.00137.86138.30138.30-0.52%6,256
Mar 19, 2026136.04139.36130.32139.02139.021.55%5,735
Mar 18, 2026141.02142.50136.24136.90136.90-0.68%3,773
Mar 17, 2026131.78138.78131.78137.84137.845.48%2,283
Mar 16, 2026135.86140.46130.68130.68130.68-2.97%4,597
Mar 13, 2026136.18141.58134.00134.68134.68-4.50%5,369
Mar 12, 2026136.62142.88135.92141.02141.021.41%11,964
Mar 11, 2026134.06141.92132.58139.06139.062.33%10,532
Mar 10, 2026132.14136.46129.00135.90135.906.16%7,997
Mar 9, 2026114.10129.66113.50128.02128.020.36%15,906
Mar 6, 2026138.96139.18127.56127.56127.56-8.24%6,913
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