Bloom Energy Corporation (1ZB.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:58PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 14.00 | 14.00 | 13.50 | 13.50 | 13.50 | - |
| 13 Jun 2024 | 14.21 | 14.26 | 14.10 | 14.10 | 14.10 | 480 |
| 12 Jun 2024 | 13.43 | 14.75 | 13.43 | 14.75 | 14.75 | 320 |
| 11 Jun 2024 | 13.91 | 13.91 | 13.48 | 13.60 | 13.60 | 250 |
| 10 Jun 2024 | 13.70 | 14.25 | 13.65 | 14.25 | 14.25 | 500 |
| 07 Jun 2024 | 14.10 | 14.10 | 13.58 | 13.67 | 13.67 | 500 |
| 06 Jun 2024 | 14.19 | 14.45 | 13.99 | 13.99 | 13.99 | 201 |
| 05 Jun 2024 | 13.79 | 13.97 | 13.64 | 13.78 | 13.78 | 400 |
| 04 Jun 2024 | 14.31 | 14.31 | 13.53 | 13.53 | 13.53 | 300 |
| 03 Jun 2024 | 14.94 | 14.94 | 14.71 | 14.71 | 14.71 | - |
| 31 May 2024 | 15.12 | 16.10 | 15.12 | 15.93 | 15.93 | 430 |
| 30 May 2024 | 14.14 | 15.06 | 13.90 | 15.06 | 15.06 | 1,400 |
| 29 May 2024 | 14.91 | 15.44 | 14.50 | 14.50 | 14.50 | 807 |
| 28 May 2024 | 15.00 | 15.79 | 15.00 | 15.75 | 15.75 | 992 |
| 27 May 2024 | 15.30 | 15.30 | 14.78 | 14.79 | 14.79 | 1,116 |
| 24 May 2024 | 14.77 | 14.87 | 14.12 | 14.12 | 14.12 | 308 |
| 23 May 2024 | 14.85 | 15.37 | 14.50 | 15.27 | 15.27 | 6,775 |
| 22 May 2024 | 13.93 | 16.39 | 13.68 | 15.84 | 15.84 | 4,807 |
| 21 May 2024 | 11.77 | 14.00 | 11.77 | 14.00 | 14.00 | 336 |
| 20 May 2024 | 11.70 | 12.00 | 11.36 | 12.00 | 12.00 | 552 |
| 17 May 2024 | 11.09 | 11.14 | 11.09 | 11.14 | 11.14 | 180 |
| 16 May 2024 | 11.72 | 11.72 | 11.26 | 11.26 | 11.26 | - |
| 15 May 2024 | 11.44 | 11.44 | 11.23 | 11.23 | 11.23 | - |
| 14 May 2024 | 10.60 | 10.60 | 10.57 | 10.57 | 10.57 | 80 |
| 13 May 2024 | 10.30 | 11.00 | 10.30 | 11.00 | 11.00 | 165 |
| 10 May 2024 | 11.08 | 12.00 | 11.08 | 11.62 | 11.62 | 200 |
| 09 May 2024 | 10.79 | 10.79 | 10.77 | 10.77 | 10.77 | - |
| 08 May 2024 | 10.79 | 10.79 | 10.67 | 10.67 | 10.67 | 22 |
| 07 May 2024 | 10.99 | 11.42 | 10.99 | 11.42 | 11.42 | 150 |
| 06 May 2024 | 10.60 | 11.19 | 10.60 | 11.19 | 11.19 | 300 |
| 03 May 2024 | 10.47 | 11.18 | 10.47 | 11.18 | 11.18 | 500 |
| 02 May 2024 | 10.43 | 10.86 | 10.43 | 10.48 | 10.48 | 200 |
| 30 Apr 2024 | 10.28 | 10.35 | 10.28 | 10.35 | 10.35 | - |
| 29 Apr 2024 | 9.86 | 10.25 | 9.61 | 10.12 | 10.12 | 2,450 |
| 26 Apr 2024 | 8.94 | 9.28 | 8.94 | 9.28 | 9.28 | 560 |
| 25 Apr 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
| 24 Apr 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| 23 Apr 2024 | 8.72 | 9.21 | 8.52 | 9.21 | 9.21 | 1,000 |
| 22 Apr 2024 | 9.10 | 9.10 | 8.89 | 8.89 | 8.89 | 90 |
| 19 Apr 2024 | 9.02 | 9.10 | 9.02 | 9.10 | 9.10 | 80 |
| 18 Apr 2024 | 9.06 | 9.13 | 9.06 | 9.13 | 9.13 | 5 |
| 17 Apr 2024 | 9.16 | 9.19 | 9.16 | 9.19 | 9.19 | 100 |
| 16 Apr 2024 | 9.50 | 9.50 | 9.11 | 9.11 | 9.11 | - |
| 15 Apr 2024 | 9.96 | 9.96 | 9.69 | 9.69 | 9.69 | - |
| 12 Apr 2024 | 10.55 | 10.62 | 10.42 | 10.62 | 10.62 | 450 |
| 11 Apr 2024 | 10.37 | 10.47 | 10.37 | 10.47 | 10.47 | 500 |
| 10 Apr 2024 | 10.69 | 10.69 | 10.41 | 10.41 | 10.41 | - |
| 09 Apr 2024 | 10.69 | 11.16 | 10.69 | 11.16 | 11.16 | 20 |
| 08 Apr 2024 | 10.68 | 10.87 | 10.68 | 10.87 | 10.87 | - |
| 05 Apr 2024 | 10.90 | 10.91 | 10.77 | 10.91 | 10.91 | 251 |
| 04 Apr 2024 | 10.69 | 11.33 | 10.69 | 11.33 | 11.33 | 40 |
| 03 Apr 2024 | 10.77 | 11.04 | 10.51 | 10.51 | 10.51 | 522 |
| 02 Apr 2024 | 10.70 | 10.70 | 10.62 | 10.62 | 10.62 | 289 |
| 28 Mar 2024 | 10.48 | 10.48 | 10.21 | 10.21 | 10.21 | 1,200 |
| 27 Mar 2024 | 10.00 | 10.28 | 9.90 | 10.28 | 10.28 | 700 |
| 26 Mar 2024 | 9.22 | 9.81 | 9.22 | 9.81 | 9.81 | - |
| 25 Mar 2024 | 9.00 | 9.30 | 9.00 | 9.30 | 9.30 | 125 |
| 22 Mar 2024 | 9.03 | 9.03 | 9.02 | 9.02 | 9.02 | 300 |
| 21 Mar 2024 | 8.67 | 9.24 | 8.67 | 9.24 | 9.24 | 1,087 |
| 20 Mar 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
| 19 Mar 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 18 Mar 2024 | 8.40 | 8.72 | 8.40 | 8.72 | 8.72 | 3,490 |
| 15 Mar 2024 | 8.23 | 8.41 | 8.23 | 8.41 | 8.41 | - |
| 14 Mar 2024 | 9.18 | 9.18 | 8.20 | 8.20 | 8.20 | 618 |
| 13 Mar 2024 | 9.36 | 9.44 | 9.36 | 9.44 | 9.44 | - |
| 12 Mar 2024 | 9.52 | 9.52 | 9.32 | 9.32 | 9.32 | 45 |
| 11 Mar 2024 | 9.35 | 9.54 | 9.32 | 9.54 | 9.54 | 45 |
| 08 Mar 2024 | 9.45 | 9.72 | 9.45 | 9.60 | 9.60 | 1,210 |
| 07 Mar 2024 | 8.69 | 8.95 | 8.69 | 8.95 | 8.95 | 165 |
| 06 Mar 2024 | 8.39 | 8.93 | 8.22 | 8.85 | 8.85 | 3,615 |
| 05 Mar 2024 | 8.15 | 8.34 | 8.15 | 8.34 | 8.34 | 500 |
| 04 Mar 2024 | 8.29 | 8.29 | 7.95 | 8.07 | 8.07 | 240 |
| 01 Mar 2024 | 8.11 | 8.38 | 7.94 | 8.22 | 8.22 | 1,450 |
| 29 Feb 2024 | 8.32 | 8.48 | 8.14 | 8.48 | 8.48 | 400 |
| 28 Feb 2024 | 8.54 | 8.88 | 8.36 | 8.57 | 8.57 | 1,241 |
| 27 Feb 2024 | 7.95 | 8.15 | 7.86 | 8.15 | 8.15 | 90 |
| 26 Feb 2024 | 7.87 | 8.13 | 7.80 | 8.13 | 8.13 | 620 |
| 23 Feb 2024 | 7.90 | 8.09 | 7.79 | 7.89 | 7.89 | 1,160 |
| 22 Feb 2024 | 8.15 | 8.55 | 8.15 | 8.55 | 8.55 | 1,500 |
| 21 Feb 2024 | 8.21 | 8.40 | 8.09 | 8.40 | 8.40 | 2,050 |
| 20 Feb 2024 | 8.83 | 8.83 | 8.50 | 8.50 | 8.50 | 1,050 |
| 19 Feb 2024 | 9.10 | 9.20 | 8.70 | 8.81 | 8.81 | 15,842 |
| 16 Feb 2024 | 9.31 | 9.61 | 8.50 | 8.95 | 8.95 | 16,099 |
| 15 Feb 2024 | 10.90 | 11.25 | 10.89 | 10.89 | 10.89 | 7,612 |
| 14 Feb 2024 | 10.51 | 10.51 | 10.50 | 10.50 | 10.50 | - |
| 13 Feb 2024 | 11.40 | 11.40 | 10.60 | 10.60 | 10.60 | 3,060 |
| 12 Feb 2024 | 10.61 | 10.89 | 10.49 | 10.89 | 10.89 | 70 |
| 09 Feb 2024 | 10.61 | 10.62 | 10.49 | 10.62 | 10.62 | 5 |
| 08 Feb 2024 | 10.42 | 10.42 | 10.26 | 10.36 | 10.36 | 810 |
| 07 Feb 2024 | 10.58 | 10.58 | 10.24 | 10.28 | 10.28 | 150 |
| 06 Feb 2024 | 10.36 | 10.78 | 9.92 | 10.27 | 10.27 | 1,170 |
| 05 Feb 2024 | 10.73 | 10.73 | 9.90 | 10.16 | 10.16 | 525 |
| 02 Feb 2024 | 11.11 | 11.11 | 11.00 | 11.00 | 11.00 | 50 |
| 01 Feb 2024 | 10.58 | 11.10 | 10.58 | 10.96 | 10.96 | 1,200 |
| 31 Jan 2024 | 10.41 | 10.50 | 10.01 | 10.50 | 10.50 | 500 |
| 30 Jan 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 100 |
| 29 Jan 2024 | 11.41 | 11.41 | 10.50 | 10.58 | 10.58 | 680 |
| 26 Jan 2024 | 11.52 | 11.70 | 11.52 | 11.70 | 11.70 | - |
| 25 Jan 2024 | 10.94 | 11.48 | 10.94 | 11.37 | 11.37 | 280 |
| 24 Jan 2024 | 10.99 | 11.35 | 10.99 | 11.08 | 11.08 | 260 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.