Bloom Energy Corporation (VIE:BE)
Austria
· Delayed Price · Currency is EUR 188.40
-12.10 (-6.03%)
At close: Apr 28, 2026
Bloom Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 204.50 | 205.50 | 188.40 | 188.40 | 188.40 | -6.03% | 472 |
| Apr 27, 2026 | 199.00 | 201.00 | 196.80 | 200.50 | 200.50 | -0.99% | 314 |
| Apr 24, 2026 | 206.50 | 209.50 | 202.50 | 202.50 | 202.50 | -1.94% | 58 |
| Apr 23, 2026 | 194.00 | 206.50 | 193.40 | 206.50 | 206.50 | 4.93% | 352 |
| Apr 22, 2026 | 194.60 | 200.00 | 194.60 | 196.80 | 196.80 | 1.76% | 539 |
| Apr 21, 2026 | 186.80 | 193.40 | 186.60 | 193.40 | 193.40 | 6.03% | 449 |
| Apr 20, 2026 | 173.80 | 182.40 | 173.00 | 182.40 | 182.40 | 4.95% | 288 |
| Apr 17, 2026 | 177.60 | 182.20 | 173.80 | 173.80 | 173.80 | -3.01% | 159 |
| Apr 16, 2026 | 181.40 | 182.80 | 175.80 | 179.20 | 179.20 | -6.28% | 532 |
| Apr 15, 2026 | 182.40 | 191.20 | 182.40 | 191.20 | 191.20 | 3.69% | 475 |
| Apr 14, 2026 | 172.00 | 184.40 | 168.60 | 184.40 | 184.40 | 28.41% | 457 |
| Apr 13, 2026 | 139.80 | 143.60 | 139.80 | 143.60 | 143.60 | -0.97% | 234 |
| Apr 10, 2026 | 136.40 | 145.00 | 136.40 | 145.00 | 145.00 | 6.46% | 353 |
| Apr 9, 2026 | 123.80 | 136.20 | 123.80 | 136.20 | 136.20 | 7.41% | 153 |
| Apr 8, 2026 | 125.60 | 131.60 | 125.60 | 126.80 | 126.80 | 9.12% | 433 |
| Apr 7, 2026 | 115.80 | 119.00 | 115.00 | 116.20 | 116.20 | -1.51% | 211 |
| Apr 2, 2026 | 110.38 | 117.98 | 105.76 | 117.98 | 117.98 | 1.71% | 1,292 |
| Apr 1, 2026 | 119.82 | 120.58 | 116.00 | 116.00 | 116.00 | 4.43% | 2,467 |
| Mar 31, 2026 | 104.22 | 112.10 | 103.58 | 111.08 | 111.08 | 7.39% | 1,905 |
| Mar 30, 2026 | 116.12 | 117.68 | 103.44 | 103.44 | 103.44 | -10.32% | 1,302 |
| Mar 27, 2026 | 118.02 | 118.02 | 111.26 | 115.34 | 115.34 | -1.06% | 2,715 |
| Mar 26, 2026 | 127.12 | 127.12 | 116.58 | 116.58 | 116.58 | -10.09% | 3,497 |
| Mar 25, 2026 | 128.18 | 131.98 | 128.04 | 129.66 | 129.66 | 4.77% | 3,140 |
| Mar 24, 2026 | 124.08 | 124.44 | 118.32 | 123.76 | 123.76 | 0.52% | 7,048 |
| Mar 23, 2026 | 127.14 | 135.14 | 123.12 | 123.12 | 123.12 | -11.08% | 6,441 |
| Mar 20, 2026 | 142.84 | 144.30 | 138.08 | 138.46 | 138.46 | -0.32% | 3,703 |
| Mar 19, 2026 | 136.08 | 139.06 | 131.44 | 138.90 | 138.90 | 0.89% | 3,425 |
| Mar 18, 2026 | 141.02 | 143.54 | 136.18 | 137.68 | 137.68 | 0.03% | 4,783 |
| Mar 17, 2026 | 131.94 | 138.06 | 131.94 | 137.64 | 137.64 | 4.80% | 1,427 |
| Mar 16, 2026 | 137.10 | 139.12 | 131.26 | 131.34 | 131.34 | -2.60% | 2,508 |
| Mar 13, 2026 | 136.76 | 142.50 | 134.56 | 134.84 | 134.84 | -4.48% | 4,865 |
| Mar 12, 2026 | 136.50 | 142.82 | 135.80 | 141.16 | 141.16 | 1.63% | 3,737 |
| Mar 11, 2026 | 134.14 | 141.78 | 132.20 | 138.90 | 138.90 | 2.36% | 4,421 |
| Mar 10, 2026 | 131.46 | 136.88 | 129.96 | 135.70 | 135.70 | 7.19% | 5,587 |
| Mar 9, 2026 | 113.38 | 129.78 | 112.96 | 126.60 | 126.60 | -1.23% | 5,211 |
| Mar 6, 2026 | 138.64 | 139.20 | 127.44 | 128.18 | 128.18 | -8.18% | 6,102 |
| Mar 5, 2026 | 140.52 | 142.48 | 138.68 | 139.60 | 139.60 | 1.42% | 3,433 |
| Mar 4, 2026 | 129.74 | 139.82 | 129.74 | 137.64 | 137.64 | 3.41% | 3,454 |
| Mar 3, 2026 | 135.84 | 136.86 | 129.46 | 133.10 | 133.10 | -2.75% | 4,109 |
| Mar 2, 2026 | 126.00 | 136.86 | 126.00 | 136.86 | 136.86 | -1.04% | 4,455 |
| Feb 27, 2026 | 141.48 | 142.54 | 135.68 | 138.30 | 138.30 | -1.65% | 2,856 |
| Feb 26, 2026 | 150.12 | 150.12 | 136.96 | 140.62 | 140.62 | -6.35% | 1,707 |
| Feb 25, 2026 | 143.54 | 150.16 | 143.54 | 150.16 | 150.16 | 4.13% | 2,677 |
| Feb 24, 2026 | 135.86 | 144.20 | 133.40 | 144.20 | 144.20 | 12.67% | 135 |
| Feb 23, 2026 | 123.16 | 128.02 | 123.16 | 127.98 | 127.98 | -4.32% | 769 |
| Feb 20, 2026 | 135.40 | 135.62 | 130.62 | 133.76 | 133.76 | - | 1,659 |
| Feb 19, 2026 | 133.96 | 134.06 | 131.16 | 133.76 | 133.76 | 1.15% | 1,273 |
| Feb 18, 2026 | 123.24 | 132.24 | 122.66 | 132.24 | 132.24 | 12.93% | 1,858 |
| Feb 17, 2026 | 116.80 | 117.10 | 114.70 | 117.10 | 117.10 | 1.72% | 886 |
| Feb 16, 2026 | 117.58 | 119.24 | 115.12 | 115.12 | 115.12 | -2.92% | 898 |
| Feb 13, 2026 | 116.98 | 118.58 | 113.90 | 118.58 | 118.58 | -0.49% | 2,486 |
| Feb 12, 2026 | 130.80 | 133.86 | 117.72 | 119.16 | 119.16 | -3.23% | 1,879 |
| Feb 11, 2026 | 123.54 | 133.14 | 123.14 | 123.14 | 123.14 | -1.52% | 1,977 |
| Feb 10, 2026 | 130.40 | 130.98 | 125.04 | 125.04 | 125.04 | -2.96% | 1,128 |
| Feb 9, 2026 | 122.36 | 128.86 | 119.72 | 128.86 | 128.86 | 7.33% | 1,992 |
| Feb 6, 2026 | 124.96 | 133.42 | 120.06 | 120.06 | 120.06 | 2.07% | 4,333 |
| Feb 5, 2026 | 126.36 | 126.74 | 113.72 | 117.62 | 117.62 | -3.78% | 2,504 |
| Feb 4, 2026 | 145.08 | 145.26 | 122.24 | 122.24 | 122.24 | -14.46% | 1,349 |
| Feb 3, 2026 | 136.38 | 144.88 | 135.74 | 142.90 | 142.90 | 11.43% | 2,838 |
| Feb 2, 2026 | 124.10 | 128.24 | 123.98 | 128.24 | 128.24 | -0.67% | 2,124 |
| Jan 30, 2026 | 127.08 | 134.90 | 126.98 | 129.10 | 129.10 | -0.11% | 3,011 |
| Jan 29, 2026 | 139.02 | 139.48 | 129.24 | 129.24 | 129.24 | -4.79% | 3,139 |
| Jan 28, 2026 | 130.18 | 136.58 | 128.10 | 135.74 | 135.74 | 13.59% | 1,730 |
| Jan 27, 2026 | 118.78 | 119.50 | 114.88 | 119.50 | 119.50 | -1.58% | 1,529 |
| Jan 26, 2026 | 120.54 | 123.64 | 117.98 | 121.42 | 121.42 | -2.21% | 2,676 |
| Jan 23, 2026 | 124.00 | 125.30 | 119.20 | 124.16 | 124.16 | 0.86% | 3,941 |
| Jan 22, 2026 | 131.50 | 132.42 | 123.10 | 123.10 | 123.10 | -4.99% | 679 |
| Jan 21, 2026 | 131.14 | 132.16 | 127.70 | 129.56 | 129.56 | 1.98% | 3,351 |
| Jan 20, 2026 | 122.20 | 127.04 | 119.16 | 127.04 | 127.04 | 2.04% | 2,406 |
| Jan 19, 2026 | 124.02 | 125.04 | 123.18 | 124.50 | 124.50 | -1.75% | 677 |
| Jan 16, 2026 | 123.12 | 129.04 | 123.02 | 126.72 | 126.72 | 5.21% | 1,896 |
| Jan 15, 2026 | 115.90 | 120.86 | 115.90 | 120.44 | 120.44 | 4.33% | 4,603 |
| Jan 14, 2026 | 119.72 | 120.46 | 113.48 | 115.44 | 115.44 | -4.25% | 5,369 |
| Jan 13, 2026 | 119.18 | 121.22 | 116.58 | 120.56 | 120.56 | 6.77% | 9,840 |
| Jan 12, 2026 | 112.32 | 115.72 | 109.98 | 112.92 | 112.92 | 3.60% | 4,485 |
| Jan 9, 2026 | 103.96 | 109.92 | 103.86 | 109.00 | 109.00 | 6.28% | 2,394 |
| Jan 8, 2026 | 91.86 | 108.20 | 91.61 | 102.56 | 102.56 | 7.84% | 7,653 |
| Jan 7, 2026 | 87.48 | 95.10 | 86.67 | 95.10 | 95.10 | 11.14% | 5,582 |
| Jan 6, 2026 | 89.03 | 90.10 | 85.57 | 85.57 | 85.57 | -4.19% | 1,137 |
| Jan 5, 2026 | 86.21 | 89.76 | 86.13 | 89.31 | 89.31 | 10.18% | 3,026 |
| Jan 2, 2026 | 76.11 | 81.06 | 76.01 | 81.06 | 81.06 | 7.28% | 1,866 |
| Dec 30, 2025 | 75.12 | 75.56 | 75.12 | 75.56 | 75.56 | 1.33% | 647 |
| Dec 29, 2025 | 75.52 | 75.52 | 73.27 | 74.57 | 74.57 | -3.19% | 3,164 |
| Dec 23, 2025 | 77.64 | 78.21 | 76.50 | 77.03 | 77.03 | -1.98% | 1,130 |
| Dec 22, 2025 | 77.92 | 80.03 | 76.80 | 78.59 | 78.59 | 3.34% | 5,388 |
| Dec 19, 2025 | 70.14 | 76.47 | 69.17 | 76.05 | 76.05 | 9.00% | 2,678 |
| Dec 18, 2025 | 66.38 | 72.38 | 66.38 | 69.77 | 69.77 | 2.15% | 1,334 |
| Dec 17, 2025 | 76.11 | 77.83 | 68.30 | 68.30 | 68.30 | -4.45% | 2,837 |
| Dec 16, 2025 | 73.56 | 76.32 | 71.16 | 71.48 | 71.48 | -11.70% | 3,076 |
| Dec 15, 2025 | 81.19 | 82.96 | 80.21 | 80.95 | 80.95 | -7.55% | 1,632 |
| Dec 12, 2025 | 91.96 | 92.11 | 87.56 | 87.56 | 87.56 | -0.11% | 2,339 |
| Dec 11, 2025 | 84.10 | 87.66 | 83.42 | 87.66 | 87.66 | -0.23% | 1,835 |
| Dec 10, 2025 | 93.54 | 94.01 | 86.85 | 87.86 | 87.86 | -7.81% | 1,549 |
| Dec 9, 2025 | 95.48 | 96.59 | 93.92 | 95.30 | 95.30 | -1.20% | 4,210 |
| Dec 8, 2025 | 103.32 | 103.68 | 94.44 | 96.46 | 96.46 | -3.21% | 3,348 |
| Dec 5, 2025 | 101.50 | 101.54 | 95.32 | 99.66 | 99.66 | 5.13% | 930 |
| 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 |