Bloom Energy Corporation (FRA:1ZB)
Germany
· Delayed Price · Currency is EUR 189.60
-14.40 (-7.06%)
Last updated: Apr 28, 2026, 6:37 PM CET
Bloom Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 202.00 | 205.50 | 184.20 | 194.00 | 194.00 | -4.90% | 595 |
| Apr 27, 2026 | 196.60 | 204.00 | 193.60 | 204.00 | 204.00 | 1.75% | 477 |
| Apr 24, 2026 | 201.00 | 208.00 | 200.00 | 200.50 | 200.50 | -2.43% | 254 |
| Apr 23, 2026 | 189.80 | 207.00 | 189.80 | 205.50 | 205.50 | 3.68% | 1,788 |
| Apr 22, 2026 | 193.40 | 198.40 | 192.00 | 198.20 | 198.20 | 2.80% | 668 |
| Apr 21, 2026 | 190.20 | 197.80 | 187.60 | 192.80 | 192.80 | 4.22% | 1,407 |
| Apr 20, 2026 | 176.60 | 185.00 | 171.00 | 185.00 | 185.00 | 8.95% | 346 |
| Apr 17, 2026 | 175.20 | 184.20 | 169.80 | 169.80 | 169.80 | -6.08% | 1,961 |
| Apr 16, 2026 | 181.00 | 187.00 | 174.20 | 180.80 | 180.80 | 0.56% | 905 |
| Apr 15, 2026 | 182.00 | 190.00 | 179.80 | 179.80 | 179.80 | -1.53% | 374 |
| Apr 14, 2026 | 170.40 | 185.40 | 167.40 | 182.60 | 182.60 | 21.73% | 1,909 |
| Apr 13, 2026 | 137.60 | 150.00 | 137.60 | 150.00 | 150.00 | 4.46% | 772 |
| Apr 10, 2026 | 136.40 | 143.60 | 134.80 | 143.60 | 143.60 | 5.59% | 425 |
| Apr 9, 2026 | 124.20 | 136.00 | 124.20 | 136.00 | 136.00 | 2.41% | 132 |
| Apr 8, 2026 | 125.00 | 132.80 | 123.80 | 132.80 | 132.80 | 14.48% | 865 |
| Apr 7, 2026 | 116.60 | 117.20 | 114.00 | 116.00 | 116.00 | 6.91% | 177 |
| Apr 2, 2026 | 110.00 | 111.00 | 108.50 | 108.50 | 108.50 | -6.11% | 227 |
| Apr 1, 2026 | 121.30 | 121.50 | 115.56 | 115.56 | 115.56 | -0.38% | 790 |
| Mar 31, 2026 | 104.52 | 116.00 | 104.50 | 116.00 | 116.00 | 12.06% | 147 |
| Mar 30, 2026 | 112.36 | 119.50 | 102.00 | 103.52 | 103.52 | -10.40% | 11,361 |
| Mar 27, 2026 | 115.76 | 117.98 | 111.24 | 115.54 | 115.54 | 0.47% | 431 |
| Mar 26, 2026 | 127.78 | 128.10 | 115.00 | 115.00 | 115.00 | -10.85% | 315 |
| Mar 25, 2026 | 127.10 | 131.04 | 127.00 | 129.00 | 129.00 | 7.50% | 400 |
| Mar 24, 2026 | 121.78 | 121.78 | 120.00 | 120.00 | 120.00 | -2.60% | 56 |
| Mar 23, 2026 | 126.62 | 134.20 | 123.20 | 123.20 | 123.20 | -6.18% | 325 |
| Mar 20, 2026 | 143.00 | 143.40 | 131.32 | 131.32 | 131.32 | -9.03% | 266 |
| Mar 19, 2026 | 136.04 | 144.36 | 132.00 | 144.36 | 144.36 | 3.51% | 225 |
| Mar 18, 2026 | 140.12 | 140.50 | 139.46 | 139.46 | 139.46 | 1.80% | 500 |
| Mar 17, 2026 | 131.04 | 137.00 | 131.04 | 137.00 | 137.00 | 1.51% | 376 |
| Mar 16, 2026 | 137.30 | 138.00 | 133.20 | 134.96 | 134.96 | -1.45% | 499 |
| Mar 13, 2026 | 134.70 | 139.76 | 134.70 | 136.94 | 136.94 | -4.61% | 42 |
| Mar 12, 2026 | 136.60 | 143.56 | 136.60 | 143.56 | 143.56 | 5.56% | 550 |
| Mar 11, 2026 | 135.58 | 136.00 | 135.58 | 136.00 | 136.00 | 0.24% | 48 |
| Mar 10, 2026 | 129.90 | 135.68 | 129.90 | 135.68 | 135.68 | 9.28% | 255 |
| Mar 9, 2026 | 112.00 | 124.16 | 112.00 | 124.16 | 124.16 | 5.22% | 348 |
| Mar 6, 2026 | 137.74 | 139.50 | 118.00 | 118.00 | 118.00 | -15.71% | 399 |
| Mar 5, 2026 | 141.98 | 143.48 | 137.22 | 140.00 | 140.00 | -0.07% | 61 |
| Mar 4, 2026 | 129.14 | 140.10 | 129.14 | 140.10 | 140.10 | 3.01% | 657 |
| Mar 3, 2026 | 136.50 | 136.50 | 127.26 | 136.00 | 136.00 | -3.35% | 540 |
| Mar 2, 2026 | 126.00 | 140.72 | 125.04 | 140.72 | 140.72 | 7.58% | 2,767 |
| Feb 27, 2026 | 142.26 | 144.00 | 130.80 | 130.80 | 130.80 | -7.37% | 1,805 |
| Feb 26, 2026 | 150.00 | 150.00 | 134.78 | 141.20 | 141.20 | -5.87% | 563 |
| Feb 25, 2026 | 144.30 | 153.74 | 142.36 | 150.00 | 150.00 | 4.62% | 473 |
| Feb 24, 2026 | 135.62 | 145.00 | 133.12 | 143.38 | 143.38 | 11.10% | 1,229 |
| Feb 23, 2026 | 121.00 | 129.06 | 121.00 | 129.06 | 129.06 | -2.73% | 88 |
| Feb 20, 2026 | 135.10 | 135.10 | 131.50 | 132.68 | 132.68 | -2.25% | 256 |
| Feb 19, 2026 | 134.00 | 135.74 | 129.90 | 135.74 | 135.74 | 4.10% | 588 |
| Feb 18, 2026 | 124.82 | 134.00 | 124.82 | 130.40 | 130.40 | 9.65% | 125 |
| Feb 17, 2026 | 115.00 | 118.92 | 112.62 | 118.92 | 118.92 | 2.39% | 180 |
| Feb 16, 2026 | 117.62 | 120.10 | 116.14 | 116.14 | 116.14 | -3.06% | 115 |
| Feb 13, 2026 | 116.00 | 119.80 | 110.66 | 119.80 | 119.80 | 3.45% | 762 |
| Feb 12, 2026 | 127.66 | 133.94 | 115.80 | 115.80 | 115.80 | -4.93% | 692 |
| Feb 11, 2026 | 124.06 | 128.68 | 121.80 | 121.80 | 121.80 | -2.64% | 404 |
| Feb 10, 2026 | 130.22 | 130.22 | 123.18 | 125.10 | 125.10 | -3.92% | 2,391 |
| Feb 9, 2026 | 124.00 | 131.00 | 120.00 | 130.20 | 130.20 | 13.47% | 1,041 |
| Feb 6, 2026 | 124.00 | 134.90 | 114.74 | 114.74 | 114.74 | -3.03% | 995 |
| Feb 5, 2026 | 126.40 | 128.14 | 115.82 | 118.32 | 118.32 | -0.57% | 369 |
| Feb 4, 2026 | 143.00 | 145.68 | 115.06 | 119.00 | 119.00 | -15.36% | 1,659 |
| Feb 3, 2026 | 135.74 | 149.00 | 135.74 | 140.60 | 140.60 | 8.19% | 804 |
| Feb 2, 2026 | 122.16 | 130.06 | 122.16 | 129.96 | 129.96 | 0.11% | 1,115 |
| Jan 30, 2026 | 130.00 | 133.52 | 126.10 | 129.82 | 129.82 | -0.60% | 392 |
| Jan 29, 2026 | 141.00 | 141.00 | 130.00 | 130.60 | 130.60 | -6.06% | 815 |
| Jan 28, 2026 | 129.90 | 140.38 | 129.10 | 139.02 | 139.02 | 11.02% | 1,185 |
| Jan 27, 2026 | 116.96 | 125.22 | 114.88 | 125.22 | 125.22 | 7.03% | 637 |
| Jan 26, 2026 | 122.00 | 122.00 | 117.00 | 117.00 | 117.00 | -5.00% | 119 |
| Jan 23, 2026 | 122.34 | 125.12 | 118.72 | 123.16 | 123.16 | -1.27% | 707 |
| Jan 22, 2026 | 128.20 | 132.80 | 124.74 | 124.74 | 124.74 | -2.79% | 898 |
| Jan 21, 2026 | 129.16 | 132.94 | 128.32 | 128.32 | 128.32 | 0.25% | 1,040 |
| Jan 20, 2026 | 121.36 | 131.72 | 118.30 | 128.00 | 128.00 | 3.86% | 1,543 |
| Jan 19, 2026 | 120.20 | 124.50 | 120.20 | 123.24 | 123.24 | -5.19% | 2,350 |
| Jan 16, 2026 | 123.80 | 129.98 | 121.60 | 129.98 | 129.98 | 8.32% | 1,638 |
| Jan 15, 2026 | 115.66 | 122.64 | 115.66 | 120.00 | 120.00 | 7.41% | 1,349 |
| Jan 14, 2026 | 117.22 | 121.04 | 111.72 | 111.72 | 111.72 | -8.44% | 2,332 |
| Jan 13, 2026 | 118.02 | 123.50 | 116.90 | 122.02 | 122.02 | 4.86% | 2,351 |
| Jan 12, 2026 | 113.90 | 116.36 | 109.80 | 116.36 | 116.36 | -0.55% | 1,159 |
| Jan 9, 2026 | 103.10 | 117.00 | 103.08 | 117.00 | 117.00 | 11.03% | 2,450 |
| Jan 8, 2026 | 90.80 | 107.26 | 90.80 | 105.38 | 105.38 | 10.50% | 1,546 |
| Jan 7, 2026 | 88.80 | 95.48 | 86.07 | 95.37 | 95.37 | 7.52% | 935 |
| Jan 6, 2026 | 89.30 | 90.01 | 87.30 | 88.70 | 88.70 | -0.95% | 187 |
| Jan 5, 2026 | 84.63 | 91.76 | 84.63 | 89.55 | 89.55 | 6.47% | 291 |
| Jan 2, 2026 | 74.28 | 84.11 | 74.28 | 84.11 | 84.11 | 12.85% | 30 |
| Dec 30, 2025 | 74.24 | 75.70 | 74.24 | 74.53 | 74.53 | -0.63% | 26 |
| Dec 29, 2025 | 77.15 | 77.15 | 75.00 | 75.00 | 75.00 | -3.21% | 215 |
| Dec 23, 2025 | 77.60 | 77.61 | 77.49 | 77.49 | 77.49 | 1.19% | 128 |
| Dec 22, 2025 | 77.05 | 78.40 | 76.46 | 76.58 | 76.58 | 1.03% | 267 |
| Dec 19, 2025 | 69.10 | 76.20 | 69.10 | 75.80 | 75.80 | 10.50% | 225 |
| Dec 18, 2025 | 65.17 | 71.33 | 65.17 | 68.60 | 68.60 | 5.93% | 732 |
| Dec 17, 2025 | 74.17 | 78.22 | 64.76 | 64.76 | 64.76 | -11.17% | 1,200 |
| Dec 16, 2025 | 74.00 | 74.83 | 72.10 | 72.90 | 72.90 | -9.55% | 720 |
| Dec 15, 2025 | 81.01 | 82.00 | 80.60 | 80.60 | 80.60 | -4.05% | 61 |
| Dec 12, 2025 | 92.23 | 92.23 | 80.00 | 84.00 | 84.00 | -10.13% | 298 |
| Dec 11, 2025 | 84.32 | 93.47 | 83.34 | 93.47 | 93.47 | 7.73% | 373 |
| Dec 10, 2025 | 93.47 | 93.47 | 86.53 | 86.76 | 86.76 | -9.06% | 664 |
| Dec 9, 2025 | 95.12 | 97.13 | 94.80 | 95.40 | 95.40 | 0.63% | 604 |
| Dec 8, 2025 | 104.40 | 104.46 | 94.80 | 94.80 | 94.80 | -6.25% | 484 |
| Dec 5, 2025 | 102.76 | 102.76 | 97.75 | 101.12 | 101.12 | 0.94% | 505 |
| 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 |