Bloom Energy Corporation (VIE:BE)
Austria
· Delayed Price · Currency is EUR 99.66
+4.86 (5.13%)
At close: Dec 5, 2025
Bloom Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 101.50 | 101.54 | 100.98 | 100.98 | - | 6.52% | 158 |
| Dec 4, 2025 | 87.89 | 94.80 | 87.78 | 94.80 | 94.80 | 7.81% | 434 |
| Dec 3, 2025 | 90.65 | 91.29 | 85.91 | 87.93 | 87.93 | -2.60% | 3,936 |
| Dec 2, 2025 | 85.92 | 93.43 | 85.56 | 90.28 | 90.28 | 3.89% | 4,533 |
| Dec 1, 2025 | 92.85 | 93.94 | 86.90 | 86.90 | 86.90 | -6.40% | 5,041 |
| Nov 28, 2025 | 88.69 | 92.84 | 88.67 | 92.84 | 92.84 | 7.38% | 983 |
| Nov 27, 2025 | 88.10 | 88.15 | 86.19 | 86.46 | 86.46 | 5.26% | 339 |
| Nov 26, 2025 | 82.35 | 84.02 | 81.33 | 82.14 | 82.14 | 4.64% | 1,566 |
| Nov 25, 2025 | 81.95 | 82.22 | 75.69 | 78.50 | 78.50 | -3.67% | 2,112 |
| Nov 24, 2025 | 78.88 | 81.49 | 77.25 | 81.49 | 81.49 | 11.49% | 1,239 |
| Nov 21, 2025 | 81.39 | 82.53 | 73.09 | 73.09 | 73.09 | -20.79% | 201 |
| Nov 20, 2025 | 100.98 | 101.46 | 92.27 | 92.27 | 92.27 | 1.69% | 2,060 |
| Nov 19, 2025 | 91.04 | 93.40 | 90.74 | 90.74 | 90.74 | -1.49% | 814 |
| Nov 18, 2025 | 89.92 | 92.86 | 88.72 | 92.11 | 92.11 | -2.25% | 2,271 |
| Nov 17, 2025 | 97.52 | 97.91 | 93.09 | 94.23 | 94.23 | 13.12% | 1,632 |
| Nov 14, 2025 | 86.69 | 87.30 | 81.85 | 83.30 | 83.30 | -7.60% | 2,569 |
| Nov 13, 2025 | 110.02 | 110.50 | 90.15 | 90.15 | 90.15 | -15.26% | 906 |
| Nov 12, 2025 | 111.04 | 112.52 | 106.38 | 106.38 | 106.38 | -4.32% | 112 |
| Nov 11, 2025 | 119.56 | 120.02 | 111.18 | 111.18 | 111.18 | -6.93% | 1,347 |
| Nov 10, 2025 | 121.76 | 126.74 | 119.46 | 119.46 | 119.46 | 4.17% | 2,467 |
| Nov 7, 2025 | 119.14 | 119.60 | 112.44 | 114.68 | 114.68 | -2.33% | 2,846 |
| Nov 6, 2025 | 122.92 | 124.58 | 117.34 | 117.42 | 117.42 | -5.44% | 2,440 |
| Nov 5, 2025 | 111.96 | 124.18 | 111.64 | 124.18 | 124.18 | 3.60% | 1,596 |
| Nov 4, 2025 | 119.04 | 120.70 | 115.16 | 119.86 | 119.86 | -3.59% | 3,980 |
| Nov 3, 2025 | 114.26 | 124.32 | 114.26 | 124.32 | 124.32 | 13.02% | 1,633 |
| Oct 31, 2025 | 112.76 | 115.06 | 108.00 | 110.00 | 110.00 | -3.51% | 3,763 |
| Oct 30, 2025 | 115.44 | 116.08 | 109.80 | 114.00 | 114.00 | -4.51% | 2,349 |
| Oct 29, 2025 | 115.70 | 119.66 | 109.98 | 119.38 | 119.38 | 26.38% | 5,666 |
| Oct 28, 2025 | 91.82 | 94.51 | 90.58 | 94.46 | 94.46 | 5.64% | 2,408 |
| Oct 27, 2025 | 97.55 | 97.70 | 89.42 | 89.42 | 89.42 | -2.79% | 3,014 |
| Oct 24, 2025 | 89.07 | 93.81 | 88.89 | 91.99 | 91.99 | 8.26% | 1,815 |
| Oct 23, 2025 | 82.07 | 84.97 | 80.73 | 84.97 | 84.97 | 7.98% | 3,802 |
| Oct 22, 2025 | 89.04 | 89.39 | 78.69 | 78.69 | 78.69 | -10.67% | 2,892 |
| Oct 21, 2025 | 93.27 | 93.80 | 88.09 | 88.09 | 88.09 | -11.09% | 924 |
| Oct 20, 2025 | 96.99 | 101.66 | 96.93 | 99.08 | 99.08 | 7.35% | 2,067 |
| Oct 17, 2025 | 91.44 | 95.43 | 89.66 | 92.30 | 92.30 | -8.31% | 1,182 |
| Oct 16, 2025 | 101.84 | 105.00 | 100.30 | 100.66 | 100.66 | -3.29% | 1,886 |
| Oct 15, 2025 | 99.83 | 106.50 | 99.80 | 104.08 | 104.08 | 16.20% | 2,286 |
| Oct 14, 2025 | 92.79 | 92.79 | 89.47 | 89.57 | 89.57 | -8.14% | 1,084 |
| Oct 13, 2025 | 76.24 | 97.51 | 76.24 | 97.51 | 97.51 | 25.59% | - |
| Oct 10, 2025 | 74.94 | 77.64 | 73.29 | 77.64 | 77.64 | 1.01% | 1,220 |
| Oct 9, 2025 | 74.95 | 76.86 | 72.69 | 76.86 | 76.86 | 3.86% | 2,237 |
| Oct 8, 2025 | 74.34 | 76.95 | 73.90 | 74.00 | 74.00 | 0.72% | 1,175 |
| Oct 7, 2025 | 75.14 | 78.35 | 73.47 | 73.47 | 73.47 | -3.67% | 1,729 |
| Oct 6, 2025 | 77.93 | 80.37 | 76.06 | 76.27 | 76.27 | -3.50% | 1,069 |
| Oct 3, 2025 | 75.53 | 79.04 | 74.07 | 79.04 | 79.04 | 5.15% | 547 |
| Oct 2, 2025 | 77.41 | 77.55 | 73.72 | 75.17 | 75.17 | 2.93% | 2,206 |
| Oct 1, 2025 | 69.20 | 74.33 | 68.04 | 73.03 | 73.03 | 18.02% | 6,389 |
| Sep 30, 2025 | 62.26 | 62.91 | 61.44 | 61.88 | 61.88 | -2.80% | 4,872 |
| Sep 29, 2025 | 60.85 | 63.82 | 60.85 | 63.66 | 63.66 | 8.80% | 2,696 |
| Sep 26, 2025 | 57.69 | 59.34 | 56.83 | 58.51 | 58.51 | 3.17% | 6,195 |
| Sep 25, 2025 | 57.47 | 57.47 | 53.36 | 56.71 | 56.71 | -2.86% | 11,971 |
| Sep 24, 2025 | 65.65 | 67.64 | 55.33 | 58.38 | 58.38 | -14.03% | 11,268 |
| Sep 23, 2025 | 73.50 | 73.50 | 67.91 | 67.91 | 67.91 | -3.32% | 1,707 |
| Sep 22, 2025 | 72.50 | 72.84 | 69.35 | 70.24 | 70.24 | -0.79% | 2,340 |
| Sep 19, 2025 | 68.73 | 71.55 | 68.22 | 70.80 | 70.80 | 3.28% | 4,961 |
| Sep 18, 2025 | 68.83 | 69.83 | 66.09 | 68.55 | 68.55 | 7.34% | 9,356 |
| Sep 17, 2025 | 62.26 | 64.01 | 61.17 | 63.86 | 63.86 | 5.08% | 2,576 |
| Sep 16, 2025 | 57.68 | 61.83 | 57.68 | 60.77 | 60.77 | 9.83% | 9,069 |
| Sep 15, 2025 | 57.49 | 57.91 | 55.33 | 55.33 | 55.33 | 2.12% | 2,886 |
| Sep 12, 2025 | 57.90 | 57.90 | 54.18 | 54.18 | 54.18 | -7.15% | 354 |
| Sep 11, 2025 | 54.12 | 58.35 | 54.12 | 58.35 | 58.35 | 8.02% | 722 |
| Sep 10, 2025 | 51.05 | 55.14 | 50.44 | 54.02 | 54.02 | 17.09% | 5,907 |
| Sep 9, 2025 | 45.88 | 46.23 | 44.51 | 46.14 | 46.14 | -5.14% | 608 |
| Sep 8, 2025 | 49.14 | 49.27 | 48.28 | 48.64 | 48.64 | 3.82% | 5 |
| Sep 5, 2025 | 47.57 | 48.02 | 46.85 | 46.85 | 46.85 | 1.54% | 588 |
| Sep 4, 2025 | 45.55 | 46.69 | 44.98 | 46.14 | 46.14 | 3.31% | 7 |
| Sep 3, 2025 | 44.60 | 45.32 | 44.23 | 44.66 | 44.66 | 1.77% | 665 |
| Sep 2, 2025 | 44.88 | 44.88 | 41.81 | 43.88 | 43.88 | -2.33% | 3,175 |
| Sep 1, 2025 | 45.10 | 45.11 | 44.77 | 44.93 | 44.93 | -1.42% | - |
| Aug 29, 2025 | 46.89 | 46.89 | 45.57 | 45.57 | 45.57 | -1.60% | 278 |
| Aug 28, 2025 | 43.85 | 46.31 | 43.85 | 46.31 | 46.31 | 7.10% | 2,477 |
| Aug 27, 2025 | 43.02 | 43.24 | 42.89 | 43.24 | 43.24 | 0.43% | - |
| Aug 26, 2025 | 42.47 | 43.06 | 42.18 | 43.06 | 43.06 | 3.14% | 876 |
| Aug 25, 2025 | 41.53 | 42.00 | 41.20 | 41.75 | 41.75 | 0.66% | 1,543 |
| Aug 22, 2025 | 38.54 | 41.47 | 38.54 | 41.47 | 41.47 | 5.86% | 797 |
| Aug 21, 2025 | 38.35 | 39.18 | 37.65 | 39.18 | 39.18 | 6.82% | 1,301 |
| Aug 20, 2025 | 36.23 | 36.94 | 36.03 | 36.68 | 36.68 | -0.34% | 216 |
| Aug 19, 2025 | 39.86 | 40.04 | 36.80 | 36.80 | 36.80 | -8.01% | 25 |
| Aug 18, 2025 | 38.96 | 40.01 | 38.50 | 40.01 | 40.01 | 2.95% | 1,995 |
| Aug 15, 2025 | 38.80 | 38.91 | 38.05 | 38.86 | 38.86 | 3.85% | 1,294 |
| Aug 14, 2025 | 38.25 | 38.25 | 36.20 | 37.42 | 37.42 | 0.27% | 275 |
| Aug 13, 2025 | 35.51 | 38.07 | 35.51 | 37.32 | 37.32 | 7.07% | 1,739 |
| Aug 12, 2025 | 32.60 | 34.86 | 32.60 | 34.86 | 34.86 | 9.08% | 603 |
| Aug 11, 2025 | 31.46 | 32.44 | 31.39 | 31.96 | 31.96 | 1.28% | 1,605 |
| Aug 8, 2025 | 31.97 | 32.15 | 31.55 | 31.55 | 31.55 | 0.80% | - |
| Aug 7, 2025 | 33.61 | 34.34 | 31.30 | 31.30 | 31.30 | -5.08% | 986 |
| Aug 6, 2025 | 32.95 | 33.04 | 32.85 | 32.98 | 32.98 | -0.96% | 430 |
| Aug 5, 2025 | 31.42 | 33.32 | 31.33 | 33.30 | 33.30 | 8.70% | 1,034 |
| Aug 4, 2025 | 32.91 | 32.94 | 30.63 | 30.63 | 30.63 | -0.45% | - |
| Aug 1, 2025 | 28.72 | 30.77 | 27.81 | 30.77 | 30.77 | -8.48% | 913 |
| Jul 31, 2025 | 33.48 | 33.63 | 32.33 | 33.62 | 33.62 | 4.60% | - |
| Jul 30, 2025 | 30.16 | 32.14 | 29.95 | 32.14 | 32.14 | 7.10% | 146 |
| Jul 29, 2025 | 30.11 | 30.20 | 30.01 | 30.01 | 30.01 | 3.43% | - |
| Jul 28, 2025 | 29.82 | 30.00 | 29.02 | 29.02 | 29.02 | -0.62% | 170 |
| Jul 25, 2025 | 28.12 | 29.20 | 27.59 | 29.20 | 29.20 | 4.16% | 517 |
| Jul 24, 2025 | 22.65 | 28.03 | 22.65 | 28.03 | 28.03 | 25.47% | 2,859 |
| Jul 23, 2025 | 22.23 | 22.47 | 22.23 | 22.34 | 22.34 | 4.27% | - |
| Jul 22, 2025 | 21.74 | 21.74 | 21.43 | 21.43 | 21.43 | -4.46% | - |
| Jul 21, 2025 | 21.56 | 22.43 | 21.56 | 22.43 | 22.43 | 5.78% | - |