FuelCell Energy, Inc. (FRA:FEY)
Germany
· Delayed Price · Currency is EUR 7.42
+0.91 (13.99%)
At close: Dec 5, 2025
FuelCell Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.11 | 6.51 | 6.09 | 6.51 | 6.51 | 9.48% | 613 |
| Dec 3, 2025 | 5.95 | 5.95 | 5.88 | 5.95 | 5.95 | 4.28% | 263 |
| Dec 2, 2025 | 5.60 | 5.71 | 5.50 | 5.71 | 5.71 | 2.61% | 416 |
| Dec 1, 2025 | 5.68 | 5.68 | 5.42 | 5.56 | 5.56 | 3.81% | 483 |
| Nov 28, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.43% | - |
| Nov 27, 2025 | 5.31 | 5.42 | 5.31 | 5.33 | 5.33 | -0.49% | 74 |
| Nov 26, 2025 | 5.11 | 5.36 | 5.11 | 5.36 | 5.36 | 4.12% | 168 |
| Nov 25, 2025 | 5.16 | 5.25 | 5.14 | 5.15 | 5.15 | -1.27% | 2,808 |
| Nov 24, 2025 | 5.47 | 5.47 | 5.21 | 5.21 | 5.21 | 2.22% | 586 |
| Nov 21, 2025 | 5.42 | 5.42 | 5.10 | 5.10 | 5.10 | -7.71% | 500 |
| Nov 20, 2025 | 5.77 | 5.96 | 5.53 | 5.53 | 5.53 | -2.87% | 3,774 |
| Nov 19, 2025 | 5.96 | 5.96 | 5.69 | 5.69 | 5.69 | 2.03% | 1,310 |
| Nov 18, 2025 | 5.63 | 5.72 | 5.58 | 5.58 | 5.58 | -7.24% | 216 |
| Nov 17, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -1.25% | 8 |
| Nov 14, 2025 | 5.90 | 6.15 | 5.74 | 6.09 | 6.09 | -4.88% | 1,966 |
| Nov 13, 2025 | 6.58 | 6.59 | 6.40 | 6.40 | 6.40 | 0.60% | 741 |
| Nov 12, 2025 | 6.32 | 6.47 | 6.32 | 6.36 | 6.36 | -2.12% | 1,505 |
| Nov 11, 2025 | 6.34 | 6.50 | 6.34 | 6.50 | 6.50 | 0.68% | 300 |
| Nov 10, 2025 | 6.57 | 6.81 | 6.31 | 6.46 | 6.46 | 7.89% | 1,440 |
| Nov 7, 2025 | 6.73 | 6.78 | 5.96 | 5.98 | 5.98 | -11.61% | 8,425 |
| Nov 6, 2025 | 7.33 | 7.40 | 6.77 | 6.77 | 6.77 | 4.49% | 5,585 |
| Nov 5, 2025 | 6.41 | 6.48 | 6.36 | 6.48 | 6.48 | -1.85% | 4,333 |
| Nov 4, 2025 | 6.94 | 6.98 | 6.60 | 6.60 | 6.60 | -9.59% | 1,496 |
| Nov 3, 2025 | 7.97 | 7.97 | 7.30 | 7.30 | 7.30 | -3.68% | 5,081 |
| Oct 31, 2025 | 6.65 | 7.58 | 6.64 | 7.58 | 7.58 | 9.33% | 1,085 |
| Oct 30, 2025 | 6.97 | 6.99 | 6.93 | 6.93 | 6.93 | -0.99% | 250 |
| Oct 29, 2025 | 6.62 | 7.20 | 6.62 | 7.00 | 7.00 | 5.85% | 5,142 |
| Oct 28, 2025 | 6.70 | 6.81 | 6.61 | 6.61 | 6.61 | -3.45% | 540 |
| Oct 27, 2025 | 6.93 | 7.04 | 6.85 | 6.85 | 6.85 | - | 5,242 |
| Oct 24, 2025 | 6.62 | 6.85 | 6.62 | 6.85 | 6.85 | 2.28% | 5,060 |
| Oct 23, 2025 | 6.66 | 6.70 | 6.66 | 6.70 | 6.70 | 1.32% | 230 |
| Oct 22, 2025 | 7.02 | 7.11 | 6.61 | 6.61 | 6.61 | -13.32% | 1,390 |
| Oct 21, 2025 | 7.61 | 7.63 | 7.50 | 7.63 | 7.63 | 0.55% | 1,123 |
| Oct 20, 2025 | 7.41 | 7.58 | 7.26 | 7.58 | 7.58 | 4.08% | 142 |
| Oct 17, 2025 | 7.74 | 8.13 | 7.29 | 7.29 | 7.29 | -9.61% | 9,570 |
| Oct 16, 2025 | 9.11 | 9.40 | 8.06 | 8.06 | 8.06 | -13.12% | 6,867 |
| Oct 15, 2025 | 9.98 | 10.53 | 9.28 | 9.28 | 9.28 | -5.56% | 3,642 |
| Oct 14, 2025 | 8.50 | 10.02 | 8.50 | 9.83 | 9.83 | 13.05% | 1,275 |
| Oct 13, 2025 | 8.09 | 8.90 | 7.96 | 8.69 | 8.69 | 10.95% | 5,949 |
| Oct 10, 2025 | 8.47 | 8.73 | 7.83 | 7.83 | 7.83 | -9.45% | 1,385 |
| Oct 9, 2025 | 8.76 | 8.94 | 8.58 | 8.65 | 8.65 | -1.40% | 6,021 |
| Oct 8, 2025 | 8.74 | 8.91 | 8.74 | 8.77 | 8.77 | 1.77% | 43 |
| Oct 7, 2025 | 9.15 | 9.17 | 8.62 | 8.62 | 8.62 | -7.62% | 3,154 |
| Oct 6, 2025 | 9.52 | 9.88 | 8.84 | 9.33 | 9.33 | 9.78% | 10,900 |
| Oct 3, 2025 | 7.33 | 9.10 | 7.32 | 8.50 | 8.50 | 11.92% | 11,427 |
| Oct 2, 2025 | 7.47 | 7.69 | 7.47 | 7.60 | 7.60 | 1.50% | 6,361 |
| Oct 1, 2025 | 6.51 | 7.48 | 6.51 | 7.48 | 7.48 | 17.84% | 1,027 |
| Sep 30, 2025 | 6.63 | 6.63 | 6.25 | 6.35 | 6.35 | -3.76% | 401 |
| Sep 29, 2025 | 6.81 | 7.11 | 6.57 | 6.60 | 6.60 | -3.21% | 4,840 |
| Sep 26, 2025 | 6.68 | 6.83 | 6.63 | 6.82 | 6.82 | 6.60% | 4,278 |
| Sep 25, 2025 | 7.31 | 7.31 | 6.38 | 6.40 | 6.40 | -16.28% | 11,164 |
| Sep 24, 2025 | 7.62 | 8.08 | 7.56 | 7.64 | 7.64 | -1.76% | 3,146 |
| Sep 23, 2025 | 8.30 | 8.62 | 7.78 | 7.78 | 7.78 | 0.86% | 13,007 |
| Sep 22, 2025 | 7.08 | 7.71 | 6.78 | 7.71 | 7.71 | 8.99% | 7,730 |
| Sep 19, 2025 | 7.07 | 7.29 | 7.00 | 7.07 | 7.07 | -0.24% | 13,219 |
| Sep 18, 2025 | 7.04 | 7.29 | 6.57 | 7.09 | 7.09 | 11.11% | 12,964 |
| Sep 17, 2025 | 5.67 | 6.42 | 5.67 | 6.38 | 6.38 | 13.96% | 11,512 |
| Sep 16, 2025 | 5.54 | 5.60 | 5.54 | 5.60 | 5.60 | 4.83% | 340 |
| Sep 15, 2025 | 5.80 | 5.92 | 5.34 | 5.34 | 5.34 | -5.53% | 1,939 |
| Sep 12, 2025 | 5.45 | 5.66 | 5.41 | 5.66 | 5.66 | 3.80% | 446 |
| Sep 11, 2025 | 4.89 | 5.45 | 4.82 | 5.45 | 5.45 | 10.87% | 1,415 |
| Sep 10, 2025 | 4.41 | 5.04 | 4.41 | 4.91 | 4.91 | 12.60% | 13,486 |
| Sep 9, 2025 | 3.62 | 4.43 | 3.62 | 4.36 | 4.36 | 23.49% | 2,530 |
| Sep 8, 2025 | 3.43 | 3.53 | 3.43 | 3.53 | 3.53 | 6.51% | 846 |
| Sep 5, 2025 | 3.32 | 3.33 | 3.32 | 3.32 | 3.32 | -0.03% | 316 |
| Sep 4, 2025 | 3.43 | 3.43 | 3.30 | 3.32 | 3.32 | -5.17% | 947 |
| Sep 3, 2025 | 3.43 | 3.50 | 3.43 | 3.50 | 3.50 | 2.52% | 156 |
| Sep 2, 2025 | 3.56 | 3.58 | 3.41 | 3.41 | 3.41 | -3.91% | 856 |
| Sep 1, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -1.31% | 17 |
| Aug 29, 2025 | 3.67 | 3.75 | 3.60 | 3.60 | 3.60 | -2.96% | 201 |
| Aug 28, 2025 | 3.71 | 3.78 | 3.71 | 3.71 | 3.71 | -3.64% | 31 |
| Aug 27, 2025 | 3.69 | 3.85 | 3.69 | 3.85 | 3.85 | 4.62% | 6,863 |
| Aug 26, 2025 | 3.60 | 3.68 | 3.60 | 3.68 | 3.68 | 3.05% | 5,192 |
| Aug 25, 2025 | 3.63 | 3.63 | 3.57 | 3.57 | 3.57 | -0.50% | 122 |
| Aug 22, 2025 | 3.41 | 3.59 | 3.41 | 3.59 | 3.59 | 4.00% | 1,548 |
| Aug 21, 2025 | 3.34 | 3.45 | 3.34 | 3.45 | 3.45 | 3.32% | 180 |
| Aug 20, 2025 | 3.47 | 3.48 | 3.28 | 3.34 | 3.34 | -4.84% | 1,361 |
| Aug 19, 2025 | 3.60 | 3.60 | 3.51 | 3.51 | 3.51 | -4.28% | 6,615 |
| Aug 18, 2025 | 3.57 | 3.67 | 3.55 | 3.67 | 3.67 | 2.60% | 2,473 |
| Aug 15, 2025 | 3.58 | 3.64 | 3.57 | 3.57 | 3.57 | 0.39% | 97 |
| Aug 14, 2025 | 3.62 | 3.62 | 3.56 | 3.56 | 3.56 | -1.00% | 158 |
| Aug 13, 2025 | 3.48 | 3.60 | 3.47 | 3.60 | 3.60 | 3.93% | 1,765 |
| Aug 12, 2025 | 3.47 | 3.52 | 3.46 | 3.46 | 3.46 | -2.18% | 9,534 |
| Aug 11, 2025 | 3.66 | 3.70 | 3.52 | 3.54 | 3.54 | -5.10% | 8,498 |
| Aug 8, 2025 | 3.69 | 3.76 | 3.63 | 3.73 | 3.73 | -4.17% | 3,504 |
| Aug 7, 2025 | 3.73 | 3.89 | 3.73 | 3.89 | 3.89 | 2.45% | 180 |
| Aug 6, 2025 | 3.98 | 3.98 | 3.80 | 3.80 | 3.80 | -10.60% | 4,035 |
| Aug 5, 2025 | 4.11 | 4.25 | 4.11 | 4.25 | 4.25 | 3.33% | 825 |
| Aug 4, 2025 | 4.04 | 4.11 | 4.04 | 4.11 | 4.11 | 0.22% | 2 |
| Aug 1, 2025 | 4.31 | 4.31 | 4.10 | 4.10 | 4.10 | -0.89% | 3,751 |
| Jul 31, 2025 | 4.06 | 4.21 | 4.06 | 4.14 | 4.14 | 0.15% | 8,539 |
| Jul 30, 2025 | 4.19 | 4.19 | 4.13 | 4.13 | 4.13 | -1.64% | 377 |
| Jul 29, 2025 | 4.52 | 4.58 | 4.20 | 4.20 | 4.20 | -7.98% | 2,440 |
| Jul 28, 2025 | 4.73 | 4.83 | 4.56 | 4.56 | 4.56 | -4.30% | 965 |
| Jul 25, 2025 | 4.82 | 4.89 | 4.67 | 4.77 | 4.77 | -4.35% | 230 |
| Jul 24, 2025 | 4.95 | 5.25 | 4.95 | 4.99 | 4.99 | 1.76% | 4,140 |
| Jul 23, 2025 | 4.88 | 4.90 | 4.88 | 4.90 | 4.90 | -2.08% | 1,002 |
| Jul 22, 2025 | 4.57 | 5.00 | 4.57 | 5.00 | 5.00 | 5.70% | 113 |
| Jul 21, 2025 | 4.63 | 4.73 | 4.56 | 4.73 | 4.73 | 3.07% | 72 |
| Jul 18, 2025 | 4.40 | 4.59 | 4.38 | 4.59 | 4.59 | 3.54% | 942 |