Bloom Energy Corporation (FRA:1ZB)
Germany
· Delayed Price · Currency is EUR 101.12
+0.94 (0.94%)
At close: Dec 5, 2025
Bloom Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 88.00 | 100.60 | 87.27 | 100.18 | 100.18 | 14.94% | 597 |
| Dec 3, 2025 | 91.95 | 91.95 | 87.16 | 87.16 | 87.16 | -6.23% | 280 |
| Dec 2, 2025 | 86.03 | 92.95 | 85.43 | 92.95 | 92.95 | 2.14% | 781 |
| Dec 1, 2025 | 94.00 | 94.26 | 90.54 | 91.00 | 91.00 | -4.10% | 325 |
| Nov 28, 2025 | 88.20 | 94.89 | 88.20 | 94.89 | 94.89 | 10.07% | 503 |
| Nov 27, 2025 | 89.05 | 89.17 | 86.21 | 86.21 | 86.21 | -2.40% | 544 |
| Nov 26, 2025 | 82.00 | 88.33 | 81.93 | 88.33 | 88.33 | 8.91% | 462 |
| Nov 25, 2025 | 81.23 | 82.48 | 73.77 | 81.10 | 81.10 | -3.45% | 613 |
| Nov 24, 2025 | 79.01 | 84.00 | 78.33 | 84.00 | 84.00 | 7.55% | 559 |
| Nov 21, 2025 | 82.30 | 84.50 | 66.58 | 78.10 | 78.10 | -2.38% | 2,686 |
| Nov 20, 2025 | 103.26 | 103.26 | 80.00 | 80.00 | 80.00 | -15.70% | 1,012 |
| Nov 19, 2025 | 90.58 | 99.54 | 90.58 | 94.90 | 94.90 | -0.46% | 554 |
| Nov 18, 2025 | 87.50 | 95.34 | 87.50 | 95.34 | 95.34 | 3.30% | 223 |
| Nov 17, 2025 | 98.00 | 99.54 | 92.29 | 92.29 | 92.29 | -5.77% | 280 |
| Nov 14, 2025 | 86.80 | 100.00 | 79.00 | 97.94 | 97.94 | 10.64% | 3,134 |
| Nov 13, 2025 | 108.70 | 109.04 | 86.65 | 88.52 | 88.52 | -17.38% | 1,041 |
| Nov 12, 2025 | 110.84 | 111.66 | 103.94 | 107.14 | 107.14 | -6.69% | 435 |
| Nov 11, 2025 | 118.62 | 121.40 | 109.92 | 114.82 | 114.82 | -5.17% | 867 |
| Nov 10, 2025 | 121.08 | 124.50 | 118.62 | 121.08 | 121.08 | 9.18% | 424 |
| Nov 7, 2025 | 118.54 | 119.64 | 106.00 | 110.90 | 110.90 | -8.29% | 332 |
| Nov 6, 2025 | 124.70 | 125.00 | 117.04 | 120.92 | 120.92 | -4.74% | 534 |
| Nov 5, 2025 | 113.00 | 127.58 | 110.72 | 126.94 | 126.94 | 12.04% | 1,768 |
| Nov 4, 2025 | 118.44 | 120.28 | 113.30 | 113.30 | 113.30 | -9.21% | 958 |
| Nov 3, 2025 | 112.80 | 128.30 | 112.80 | 124.80 | 124.80 | 16.29% | 1,805 |
| Oct 31, 2025 | 112.22 | 114.94 | 105.00 | 107.32 | 107.32 | -3.63% | 1,045 |
| Oct 30, 2025 | 115.20 | 117.00 | 106.14 | 111.36 | 111.36 | -6.03% | 1,686 |
| Oct 29, 2025 | 116.02 | 122.26 | 110.52 | 118.50 | 118.50 | 15.05% | 4,094 |
| Oct 28, 2025 | 91.50 | 103.00 | 91.27 | 103.00 | 103.00 | 9.70% | 917 |
| Oct 27, 2025 | 98.00 | 98.70 | 89.22 | 93.89 | 93.89 | -2.41% | 1,535 |
| Oct 24, 2025 | 89.12 | 96.21 | 89.12 | 96.21 | 96.21 | 10.07% | 640 |
| Oct 23, 2025 | 81.80 | 88.78 | 81.50 | 87.41 | 87.41 | 7.52% | 707 |
| Oct 22, 2025 | 89.08 | 89.08 | 75.70 | 81.30 | 81.30 | -8.39% | 1,726 |
| Oct 21, 2025 | 93.00 | 93.00 | 85.00 | 88.75 | 88.75 | -7.85% | 907 |
| Oct 20, 2025 | 98.70 | 102.04 | 96.31 | 96.31 | 96.31 | -0.22% | 712 |
| Oct 17, 2025 | 91.34 | 98.24 | 89.10 | 96.52 | 96.52 | -3.38% | 3,450 |
| Oct 16, 2025 | 101.48 | 105.24 | 95.82 | 99.90 | 99.90 | -0.10% | 2,202 |
| Oct 15, 2025 | 100.60 | 107.32 | 97.86 | 100.00 | 100.00 | 3.06% | 909 |
| Oct 14, 2025 | 93.98 | 97.03 | 90.30 | 97.03 | 97.03 | 3.22% | 2,350 |
| Oct 13, 2025 | 77.20 | 98.95 | 77.20 | 94.00 | 94.00 | 21.06% | 5,396 |
| Oct 10, 2025 | 74.70 | 78.03 | 73.90 | 77.65 | 77.65 | 4.79% | 1,439 |
| Oct 9, 2025 | 75.48 | 76.29 | 72.69 | 74.10 | 74.10 | 0.18% | 401 |
| Oct 8, 2025 | 74.20 | 77.45 | 73.97 | 73.97 | 73.97 | 0.30% | 144 |
| Oct 7, 2025 | 76.27 | 77.68 | 73.00 | 73.75 | 73.75 | -1.18% | 630 |
| Oct 6, 2025 | 78.80 | 80.40 | 74.00 | 74.63 | 74.63 | -0.40% | 1,947 |
| Oct 3, 2025 | 74.95 | 79.13 | 74.37 | 74.93 | 74.93 | -1.90% | 585 |
| Oct 2, 2025 | 77.20 | 79.31 | 73.15 | 76.38 | 76.38 | -2.34% | 1,212 |
| Oct 1, 2025 | 71.80 | 78.21 | 69.25 | 78.21 | 78.21 | 28.19% | 2,656 |
| Sep 30, 2025 | 62.23 | 62.23 | 60.79 | 61.01 | 61.01 | -2.96% | 482 |
| Sep 29, 2025 | 61.22 | 64.17 | 61.00 | 62.87 | 62.87 | 3.57% | 1,448 |
| Sep 26, 2025 | 57.95 | 60.70 | 57.54 | 60.70 | 60.70 | 3.80% | 1,291 |
| Sep 25, 2025 | 57.84 | 59.15 | 55.09 | 58.48 | 58.48 | 1.12% | 1,830 |
| Sep 24, 2025 | 64.70 | 67.92 | 54.76 | 57.83 | 57.83 | -11.03% | 7,439 |
| Sep 23, 2025 | 72.03 | 74.23 | 64.17 | 65.00 | 65.00 | -11.20% | 5,427 |
| Sep 22, 2025 | 73.30 | 73.30 | 69.00 | 73.20 | 73.20 | 0.34% | 2,948 |
| Sep 19, 2025 | 69.18 | 72.95 | 69.18 | 72.95 | 72.95 | 6.33% | 2,134 |
| Sep 18, 2025 | 66.99 | 70.40 | 66.99 | 68.61 | 68.61 | 1.61% | 3,302 |
| Sep 17, 2025 | 60.87 | 67.52 | 60.87 | 67.52 | 67.52 | 9.97% | 1,758 |
| Sep 16, 2025 | 57.81 | 62.19 | 57.81 | 61.40 | 61.40 | 8.46% | 1,744 |
| Sep 15, 2025 | 56.54 | 58.26 | 54.69 | 56.61 | 56.61 | 1.67% | 1,024 |
| Sep 12, 2025 | 57.00 | 58.14 | 55.33 | 55.68 | 55.68 | -2.81% | 2,229 |
| Sep 11, 2025 | 53.09 | 58.60 | 53.09 | 57.29 | 57.29 | 7.08% | 2,880 |
| Sep 10, 2025 | 51.28 | 55.60 | 50.37 | 53.50 | 53.50 | 15.30% | 2,814 |
| Sep 9, 2025 | 45.73 | 46.40 | 45.07 | 46.40 | 46.40 | -2.32% | 125 |
| Sep 8, 2025 | 48.41 | 49.89 | 47.09 | 47.50 | 47.50 | -2.75% | 695 |
| Sep 5, 2025 | 47.40 | 49.00 | 47.40 | 48.85 | 48.85 | 2.97% | 1,038 |
| Sep 4, 2025 | 46.25 | 47.44 | 45.09 | 47.44 | 47.44 | 10.30% | 3,169 |
| Sep 3, 2025 | 44.11 | 45.88 | 43.01 | 43.01 | 43.01 | -2.26% | 4,288 |
| Sep 2, 2025 | 44.50 | 44.51 | 41.45 | 44.00 | 44.00 | -1.46% | 6,102 |
| Sep 1, 2025 | 44.82 | 45.72 | 44.00 | 44.65 | 44.65 | -2.47% | 2,870 |
| Aug 29, 2025 | 46.53 | 47.50 | 45.32 | 45.78 | 45.78 | -3.45% | 3,850 |
| Aug 28, 2025 | 43.15 | 47.42 | 43.15 | 47.42 | 47.42 | 10.23% | 1,247 |
| Aug 27, 2025 | 43.63 | 43.63 | 42.31 | 43.02 | 43.02 | -0.88% | 828 |
| Aug 26, 2025 | 41.71 | 43.40 | 41.71 | 43.40 | 43.40 | 3.62% | 695 |
| Aug 25, 2025 | 41.03 | 41.88 | 40.67 | 41.88 | 41.88 | 1.65% | 622 |
| Aug 22, 2025 | 39.25 | 41.61 | 38.14 | 41.20 | 41.20 | 7.38% | 1,462 |
| Aug 21, 2025 | 37.65 | 38.37 | 37.65 | 38.37 | 38.37 | 0.97% | 39 |
| Aug 20, 2025 | 36.20 | 38.00 | 34.80 | 38.00 | 38.00 | 5.61% | 3,053 |
| Aug 19, 2025 | 39.15 | 40.57 | 35.98 | 35.98 | 35.98 | -10.08% | 835 |
| Aug 18, 2025 | 38.60 | 40.02 | 38.50 | 40.02 | 40.02 | 0.04% | 1,752 |
| Aug 15, 2025 | 39.29 | 40.00 | 37.11 | 40.00 | 40.00 | 4.23% | 3,366 |
| Aug 14, 2025 | 37.85 | 38.38 | 37.06 | 38.38 | 38.38 | 2.33% | 406 |
| Aug 13, 2025 | 35.21 | 39.26 | 35.21 | 37.50 | 37.50 | 7.14% | 2,690 |
| Aug 12, 2025 | 31.86 | 35.00 | 31.86 | 35.00 | 35.00 | 6.76% | 700 |
| Aug 11, 2025 | 30.60 | 32.79 | 30.60 | 32.79 | 32.79 | 4.38% | 1,201 |
| Aug 8, 2025 | 31.60 | 32.15 | 31.25 | 31.41 | 31.41 | 1.44% | 1,037 |
| Aug 7, 2025 | 32.72 | 34.95 | 30.97 | 30.97 | 30.97 | -5.44% | 659 |
| Aug 6, 2025 | 31.98 | 32.75 | 31.98 | 32.75 | 32.75 | -1.71% | 50 |
| Aug 5, 2025 | 30.84 | 33.32 | 30.84 | 33.32 | 33.32 | 9.79% | 695 |
| Aug 4, 2025 | 31.81 | 33.19 | 30.35 | 30.35 | 30.35 | -2.41% | 825 |
| Aug 1, 2025 | 28.99 | 31.19 | 27.34 | 31.10 | 31.10 | -7.55% | 17,816 |
| Jul 31, 2025 | 33.53 | 34.02 | 32.97 | 33.64 | 33.64 | 4.02% | 1,381 |
| Jul 30, 2025 | 29.67 | 32.64 | 29.67 | 32.34 | 32.34 | 5.46% | 613 |
| Jul 29, 2025 | 29.59 | 30.66 | 29.59 | 30.66 | 30.66 | 5.58% | 898 |
| Jul 28, 2025 | 29.62 | 30.39 | 28.79 | 29.04 | 29.04 | 0.78% | 1,674 |
| Jul 25, 2025 | 28.00 | 29.70 | 27.43 | 28.82 | 28.82 | 3.28% | 2,126 |
| Jul 24, 2025 | 22.69 | 28.70 | 22.69 | 27.90 | 27.90 | 25.39% | 9,066 |
| Jul 23, 2025 | 22.07 | 22.72 | 21.89 | 22.25 | 22.25 | 6.10% | 89 |
| Jul 22, 2025 | 21.58 | 21.58 | 20.97 | 20.97 | 20.97 | -3.70% | - |
| Jul 21, 2025 | 21.41 | 22.18 | 21.41 | 21.78 | 21.78 | 5.50% | 115 |
| Jul 18, 2025 | 21.01 | 21.01 | 20.60 | 20.64 | 20.64 | -4.91% | 100 |