Bloom Energy(DE:1ZB)
€192.60+26.00 (+15.61%)
DE:1ZB
Bloom Energy historical prices
€192.60
At close:+26.00 (+15.61%)
Bloom Energy (1ZB) Historical Prices
17 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 178.00 | 196.00 | 177.20 | 192.60 | 192.60 | +15.61% | 8,765 | 1.20 |
| Nov 10, 2026 | 172.20 | 174.20 | 163.40 | 166.60 | 166.60 | +4.26% | 7,461 | 1.04 |
| Nov 09, 2026 | 152.00 | 178.80 | 152.00 | 174.00 | 174.00 | +8.89% | 9,129 | 1.25 |
| Nov 06, 2026 | 157.40 | 168.00 | 155.80 | 159.80 | 159.80 | +3.50% | 10,182 | 1.42 |
| Nov 05, 2026 | 171.60 | 172.60 | 139.20 | 154.40 | 154.40 | -10.65% | 15,293 | 2.17 |
| Nov 04, 2026 | 196.40 | 205.50 | 172.00 | 172.80 | 172.80 | -9.34% | 24,491 | 3.59 |
| Nov 03, 2026 | 178.40 | 194.20 | 178.40 | 190.60 | 190.60 | +3.70% | 4,153 | 0.60 |
| Nov 02, 2026 | 186.00 | 186.80 | 178.20 | 183.80 | 183.80 | +1.21% | 3,505 | 0.50 |
| Oct 30, 2026 | 185.00 | 191.00 | 180.60 | 181.60 | 181.60 | -10.10% | 7,377 | 1.05 |
| Oct 29, 2026 | 193.20 | 204.50 | 192.60 | 202.00 | 202.00 | +0.50% | 16,721 | 2.40 |
| Oct 28, 2026 | 202.00 | 204.50 | 196.00 | 201.00 | 201.00 | +1.52% | 2,643 | 0.36 |
| Oct 27, 2026 | 182.80 | 201.00 | 182.80 | 198.00 | 198.00 | +6.34% | 12,949 | 1.71 |
| Oct 26, 2026 | 169.20 | 187.80 | 167.40 | 186.20 | 186.20 | +8.26% | 14,813 | 1.87 |
| Oct 23, 2026 | 195.00 | 202.00 | 170.00 | 172.00 | 172.00 | -11.70% | 11,527 | 1.44 |
| Oct 22, 2026 | 201.50 | 204.00 | 193.40 | 194.80 | 194.80 | -7.68% | 4,267 | 0.53 |
| Oct 21, 2026 | 209.00 | 211.50 | 204.50 | 211.00 | 211.00 | +6.03% | 4,145 | 0.51 |
| Oct 20, 2026 | 199.60 | 201.50 | 189.60 | 199.00 | 199.00 | -3.16% | 3,146 | 0.39 |
| Oct 19, 2026 | 210.50 | 210.50 | 201.00 | 205.50 | 205.50 | +0.98% | 3,920 | 0.48 |
| Oct 16, 2026 | 211.50 | 212.00 | 201.50 | 203.50 | 203.50 | -1.21% | 2,299 | 0.28 |
| Oct 15, 2026 | 206.00 | 209.00 | 192.20 | 206.00 | 206.00 | -7.00% | 11,336 | 1.39 |
| Oct 14, 2026 | 233.50 | 236.50 | 220.00 | 221.50 | 221.50 | -1.99% | 3,752 | 0.45 |
| Oct 13, 2026 | 228.00 | 232.00 | 223.00 | 226.00 | 226.00 | -3.21% | 4,107 | 0.49 |
| Oct 12, 2026 | 249.50 | 249.50 | 231.50 | 233.50 | 233.50 | -4.50% | 3,967 | 0.47 |
| Oct 09, 2026 | 250.50 | 250.50 | 243.00 | 244.50 | 244.50 | -0.81% | 2,534 | 0.30 |
| Oct 08, 2026 | 254.00 | 256.00 | 246.00 | 246.50 | 246.50 | -3.90% | 4,504 | 0.53 |
| Oct 07, 2026 | 260.50 | 264.00 | 253.50 | 256.50 | 256.50 | -2.10% | 5,381 | 0.63 |
| Oct 06, 2026 | 257.00 | 264.00 | 256.00 | 262.00 | 262.00 | +1.75% | 3,122 | 0.36 |
| Oct 05, 2026 | 260.00 | 260.00 | 253.50 | 257.50 | 257.50 | -0.39% | 2,446 | 0.28 |
| Oct 02, 2026 | 248.00 | 263.00 | 248.00 | 258.50 | 258.50 | +5.51% | 6,121 | 0.69 |
| Oct 01, 2026 | 254.00 | 255.50 | 244.50 | 245.00 | 245.00 | -0.41% | 6,821 | 0.77 |
| Sep 30, 2026 | 258.50 | 262.50 | 246.00 | 246.00 | 246.00 | -5.93% | 7,770 | 0.89 |
| Sep 29, 2026 | 233.00 | 265.50 | 233.00 | 261.50 | 261.50 | +13.94% | 12,752 | 1.45 |
| Sep 28, 2026 | 246.00 | 249.50 | 229.00 | 229.50 | 229.50 | -8.02% | 3,741 | 0.42 |
| Sep 25, 2026 | 238.50 | 251.00 | 233.00 | 249.50 | 249.50 | +10.15% | 5,516 | 0.61 |
| Sep 24, 2026 | 237.50 | 238.50 | 222.50 | 226.50 | 226.50 | -6.79% | 8,674 | 0.95 |
| Sep 23, 2026 | 243.50 | 247.50 | 240.00 | 243.00 | 243.00 | -0.21% | 4,405 | 0.48 |
| Sep 22, 2026 | 236.00 | 248.00 | 235.00 | 243.50 | 243.50 | +0.62% | 5,709 | 0.62 |
| Sep 21, 2026 | 237.50 | 243.50 | 231.50 | 242.00 | 242.00 | +3.20% | 2,947 | 0.32 |
| Sep 18, 2026 | 248.50 | 251.00 | 234.50 | 234.50 | 234.50 | -3.50% | 6,833 | 0.73 |
| Sep 17, 2026 | 244.00 | 248.50 | 241.50 | 243.00 | 243.00 | +3.85% | 2,852 | 0.30 |
| Sep 16, 2026 | 231.00 | 238.50 | 229.50 | 234.00 | 234.00 | +2.41% | 4,601 | 0.49 |
| Sep 15, 2026 | 222.00 | 233.50 | 218.50 | 228.50 | 228.50 | +2.01% | 2,492 | 0.26 |
| Sep 14, 2026 | 225.50 | 226.00 | 218.00 | 224.00 | 224.00 | -5.68% | 9,339 | 0.99 |
| Sep 11, 2026 | 229.00 | 238.50 | 227.50 | 237.50 | 237.50 | +3.49% | 5,304 | 0.56 |
| Sep 10, 2026 | 228.00 | 232.00 | 221.00 | 229.50 | 229.50 | -2.13% | 5,083 | 0.54 |
| Sep 09, 2026 | 239.00 | 241.50 | 232.00 | 234.50 | 234.50 | -1.68% | 6,140 | 0.65 |
| Sep 08, 2026 | 231.50 | 239.50 | 224.00 | 238.50 | 238.50 | +1.27% | 6,127 | 0.65 |
| Sep 07, 2026 | 230.00 | 237.50 | 227.00 | 235.50 | 235.50 | +12.68% | 11,500 | 1.21 |
| Sep 04, 2026 | 205.00 | 211.50 | 201.50 | 209.00 | 209.00 | +4.50% | 7,792 | 0.82 |
| Sep 03, 2026 | 188.20 | 201.00 | 182.80 | 200.00 | 200.00 | +11.11% | 7,637 | 0.80 |
