Bloom Energy Corporation (1BLE) Price History
Daily open, high, low, close and volume for Bloom Energy Corporation (1BLE) from 2025-11-24 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | €255.50 | €256.00 | €246.50 | €246.50 | 855 |
| 2026-10-07 | €261.50 | €265.00 | €254.00 | €255.50 | 569 |
| 2026-10-06 | €258.00 | €265.00 | €255.00 | €262.00 | 719 |
| 2026-10-05 | €260.00 | €260.00 | €253.00 | €257.00 | 391 |
| 2026-10-02 | €248.00 | €262.50 | €248.00 | €258.00 | 1,562 |
| 2026-10-01 | €255.00 | €255.00 | €244.00 | €244.50 | 1,054 |
| 2026-09-30 | €258.00 | €262.00 | €247.00 | €246.50 | 1,441 |
| 2026-09-29 | €234.00 | €266.50 | €233.00 | €260.00 | 2,110 |
| 2026-09-28 | €245.00 | €249.50 | €228.50 | €230.00 | 960 |
| 2026-09-25 | €238.00 | €250.00 | €234.00 | €249.50 | 1,760 |
| 2026-09-24 | €238.00 | €238.00 | €223.00 | €226.00 | 1,797 |
| 2026-09-23 | €242.50 | €248.00 | €238.50 | €243.00 | 657 |
| 2026-09-22 | €237.50 | €246.00 | €233.50 | €242.50 | 577 |
| 2026-09-21 | €238.00 | €244.00 | €232.50 | €243.50 | 1,505 |
| 2026-09-18 | €250.00 | €250.50 | €232.50 | €235.50 | 1,590 |
| 2026-09-17 | €242.50 | €249.00 | €239.50 | €244.50 | 1,309 |
| 2026-09-16 | €231.00 | €238.00 | €229.50 | €234.00 | 1,069 |
| 2026-09-15 | €222.00 | €233.50 | €218.00 | €229.00 | 904 |
| 2026-09-14 | €224.50 | €226.50 | €217.00 | €223.50 | 1,937 |
| 2026-09-11 | €229.00 | €239.00 | €227.00 | €239.00 | 798 |
| 2026-09-10 | €229.00 | €232.50 | €221.50 | €229.50 | 2,897 |
| 2026-09-09 | €239.50 | €242.00 | €232.50 | €234.00 | 915 |
| 2026-09-08 | €231.00 | €239.00 | €222.50 | €238.50 | 2,749 |
| 2026-09-07 | €228.00 | €238.00 | €226.50 | €235.00 | 1,790 |
| 2026-09-04 | €204.00 | €212.00 | €202.50 | €209.00 | 3,054 |
| 2026-09-03 | €188.00 | €198.20 | €183.40 | €201.50 | 1,283 |
| 2026-09-02 | €182.00 | €183.20 | €177.80 | €180.00 | 667 |
| 2026-09-01 | €178.20 | €178.40 | €170.80 | €176.60 | 799 |
| 2026-08-31 | €182.60 | €183.00 | €175.60 | €176.20 | 1,213 |
| 2026-08-28 | €185.20 | €190.40 | €182.40 | €186.80 | 669 |
| 2026-08-27 | €195.00 | €200.50 | €186.00 | €187.00 | 2,333 |
| 2026-08-26 | €186.20 | €193.00 | €183.00 | €185.20 | 1,025 |
| 2026-08-25 | €185.80 | €188.00 | €179.60 | €184.20 | 1,414 |
| 2026-08-24 | €166.60 | €170.00 | €159.60 | €173.40 | 1,053 |
| 2026-08-21 | €175.40 | €176.40 | €168.20 | €170.00 | 784 |
| 2026-08-20 | €180.60 | €180.60 | €170.60 | €171.40 | 1,291 |
| 2026-08-19 | €180.80 | €185.80 | €172.00 | €174.20 | 4,574 |
| 2026-08-18 | €195.40 | €195.40 | €177.20 | €179.60 | 1,848 |
| 2026-08-17 | €206.50 | €210.00 | €199.80 | €205.00 | 1,681 |
| 2026-08-14 | €205.50 | €213.50 | €200.00 | €202.00 | 1,936 |
| 2026-08-13 | €209.50 | €217.00 | €203.50 | €211.00 | 1,201 |
| 2026-08-12 | €187.60 | €212.00 | €187.60 | €205.00 | 927 |
| 2026-08-11 | €182.40 | €188.20 | €182.20 | €187.00 | 489 |
| 2026-08-10 | €193.80 | €194.00 | €184.00 | €185.20 | 1,097 |
| 2026-08-07 | €200.50 | €206.50 | €184.20 | €190.60 | 1,358 |
| 2026-08-06 | €199.40 | €215.50 | €195.00 | €211.50 | 1,657 |
| 2026-08-05 | €200.50 | €208.00 | €191.60 | €204.50 | 794 |
| 2026-08-04 | €194.80 | €205.50 | €190.40 | €203.50 | 1,577 |
| 2026-08-03 | €181.40 | €194.60 | €170.00 | €188.40 | 1,342 |
| 2026-07-31 | €194.80 | €203.00 | €182.00 | €182.00 | 1,737 |
| 2026-07-30 | €142.80 | €186.20 | €141.80 | €178.60 | 2,872 |
| 2026-07-29 | €164.60 | €165.80 | €140.00 | €143.40 | 4,499 |
| 2026-07-28 | €161.80 | €162.00 | €140.60 | €146.40 | 2,245 |
| 2026-07-27 | €170.00 | €172.60 | €156.00 | €156.40 | 1,910 |
| 2026-07-24 | €189.20 | €191.80 | €175.60 | €178.80 | 361 |
| 2026-07-23 | €195.20 | €199.60 | €191.00 | €194.00 | 297 |
| 2026-07-22 | €192.20 | €201.00 | €188.60 | €200.00 | 314 |
| 2026-07-21 | €180.60 | €195.00 | €180.60 | €194.40 | 459 |
| 2026-07-20 | €186.20 | €190.00 | €172.40 | €177.80 | 996 |
| 2026-07-17 | €173.80 | €186.60 | €170.20 | €186.00 | 1,129 |
| 2026-07-16 | €206.00 | €207.00 | €189.60 | €189.60 | 1,765 |
| 2026-07-15 | €219.00 | €219.50 | €199.40 | €202.00 | 554 |
| 2026-07-14 | €208.00 | €219.00 | €208.00 | €215.00 | 785 |
| 2026-07-13 | €202.50 | €212.00 | €201.00 | €211.50 | 746 |
| 2026-07-10 | €222.50 | €226.00 | €203.50 | €204.00 | 736 |
| 2026-07-09 | €228.00 | €239.00 | €226.50 | €230.00 | 1,114 |
| 2026-07-08 | €231.00 | €234.00 | €213.00 | €214.50 | 1,842 |
| 2026-07-07 | €249.50 | €253.00 | €230.00 | €231.50 | 928 |
| 2026-07-06 | €247.00 | €266.00 | €245.00 | €259.00 | 693 |
| 2026-07-03 | €245.00 | €248.00 | €243.50 | €245.00 | 266 |
| 2026-07-02 | €246.50 | €264.50 | €235.50 | €239.50 | 1,592 |
| 2026-07-01 | €286.50 | €290.00 | €259.50 | €272.50 | 2,065 |
| 2026-06-30 | €245.00 | €261.50 | €242.00 | €254.50 | 450 |
| 2026-06-29 | €235.50 | €243.00 | €232.00 | €234.50 | 1,024 |
| 2026-06-26 | €269.50 | €270.00 | €233.50 | €237.50 | 1,026 |
| 2026-06-25 | €304.50 | €306.50 | €270.50 | €271.50 | 1,526 |
| 2026-06-24 | €287.00 | €303.00 | €284.50 | €299.50 | 996 |
| 2026-06-23 | €283.00 | €285.50 | €269.50 | €282.00 | 1,253 |
| 2026-06-22 | €286.00 | €306.00 | €284.00 | €297.50 | 895 |
| 2026-06-19 | €279.50 | €285.00 | €279.50 | €285.00 | 1,290 |
| 2026-06-18 | €254.50 | €272.50 | €254.50 | €271.50 | 1,104 |
| 2026-06-17 | €246.50 | €253.50 | €244.00 | €244.00 | 190 |
| 2026-06-16 | €238.00 | €254.50 | €235.50 | €251.00 | 527 |
| 2026-06-15 | €237.00 | €237.50 | €233.50 | €234.00 | 463 |
| 2026-06-12 | €215.00 | €230.00 | €213.50 | €222.50 | 679 |
| 2026-06-11 | €206.50 | €215.00 | €206.50 | €211.50 | 645 |
| 2026-06-10 | €222.50 | €223.00 | €204.00 | €204.00 | 321 |
| 2026-06-09 | €227.50 | €237.50 | €221.00 | €221.00 | 720 |
| 2026-06-08 | €223.00 | €232.50 | €216.50 | €224.00 | 686 |
| 2026-06-05 | €244.00 | €244.50 | €236.00 | €234.00 | 218 |
| 2026-06-04 | €246.50 | €246.50 | €237.00 | €244.50 | 673 |
| 2026-06-03 | €262.00 | €263.50 | €249.00 | €251.50 | 455 |
| 2026-06-02 | €235.50 | €260.50 | €235.50 | €259.00 | 1,047 |
| 2026-06-01 | €242.50 | €242.50 | €233.50 | €236.00 | 583 |
| 2026-05-29 | €243.00 | €245.00 | €231.00 | €235.00 | 715 |
| 2026-05-28 | €252.50 | €255.50 | €248.00 | €255.50 | 371 |
| 2026-05-27 | €260.50 | €264.50 | €246.00 | €256.00 | 347 |
| 2026-05-26 | €269.50 | €272.00 | €260.00 | €261.50 | 1,522 |
| 2026-05-25 | €280.00 | €280.00 | €269.00 | €274.50 | 546 |
| 2026-05-22 | €272.50 | €281.00 | €268.00 | €269.00 | 2,185 |
| 2026-05-21 | €248.50 | €271.00 | €245.00 | €270.50 | 1,894 |
| 2026-05-20 | €228.00 | €247.50 | €226.50 | €247.00 | 658 |
| 2026-05-19 | €222.00 | €226.00 | €211.50 | €216.00 | 811 |
| 2026-05-18 | €237.00 | €240.50 | €221.50 | €224.00 | 606 |
| 2026-05-15 | €255.00 | €255.00 | €239.00 | €242.00 | 668 |
| 2026-05-14 | €249.00 | €258.00 | €242.50 | €255.00 | 688 |
| 2026-05-13 | €242.00 | €249.00 | €231.00 | €249.00 | 1,212 |
| 2026-05-12 | €238.50 | €242.00 | €234.00 | €231.50 | 1,326 |
| 2026-05-11 | €223.00 | €248.50 | €220.00 | €248.50 | 1,603 |
| 2026-05-08 | €230.00 | €232.50 | €212.50 | €216.00 | 999 |
| 2026-05-07 | €244.50 | €245.50 | €231.00 | €234.50 | 1,309 |
| 2026-05-06 | €254.00 | €260.00 | €243.00 | €246.50 | 1,323 |
| 2026-05-05 | €248.00 | €253.00 | €246.00 | €250.50 | 1,360 |
| 2026-05-04 | €251.50 | €257.00 | €239.50 | €241.00 | 1,590 |
| 2026-04-30 | €246.50 | €253.50 | €227.00 | €233.00 | 1,753 |
| 2026-04-29 | €220.00 | €243.00 | €219.00 | €241.50 | 1,582 |
| 2026-04-28 | €205.00 | €205.50 | €187.80 | €189.20 | 919 |
| 2026-04-27 | €199.80 | €201.00 | €195.20 | €199.80 | 487 |
| 2026-04-24 | €206.50 | €208.00 | €198.60 | €202.50 | 577 |
| 2026-04-23 | €195.00 | €205.00 | €192.20 | €205.50 | 566 |
| 2026-04-22 | €194.80 | €197.60 | €193.60 | €196.80 | 471 |
| 2026-04-21 | €186.00 | €199.00 | €186.00 | €192.40 | 968 |
| 2026-04-20 | €173.60 | €182.20 | €173.40 | €181.60 | 164 |
| 2026-04-17 | €177.00 | €183.20 | €170.20 | €174.00 | 690 |
| 2026-04-16 | €180.80 | €183.80 | €173.80 | €178.60 | 1,322 |
| 2026-04-15 | €183.00 | €193.00 | €181.80 | €191.80 | 1,087 |
| 2026-04-14 | €171.80 | €183.00 | €167.60 | €183.20 | 1,816 |
| 2026-04-13 | €139.20 | €144.40 | €139.00 | €143.80 | 168 |
| 2026-04-10 | €135.80 | €145.00 | €135.80 | €145.00 | 763 |
| 2026-04-09 | €123.60 | €135.40 | €123.60 | €135.80 | 378 |
| 2026-04-08 | €125.80 | €131.80 | €125.40 | €127.40 | 2,601 |
| 2026-04-07 | €115.60 | €118.20 | €113.80 | €115.40 | 338 |
| 2026-04-02 | €110.48 | €118.92 | €109.46 | €118.26 | 406 |
| 2026-04-01 | €120.20 | €121.30 | €115.80 | €120.88 | 1,544 |
| 2026-03-31 | €104.48 | €112.24 | €103.72 | €110.80 | 1,252 |
| 2026-03-30 | €116.64 | €117.92 | €103.38 | €103.54 | 572 |
| 2026-03-27 | €116.78 | €116.78 | €113.02 | €115.28 | 528 |
| 2026-03-26 | €126.34 | €129.10 | €118.00 | €116.84 | 1,077 |
| 2026-03-25 | €129.24 | €130.42 | €126.54 | €129.20 | 575 |
| 2026-03-24 | €124.36 | €124.92 | €118.96 | €123.88 | 1,615 |
| 2026-03-23 | €126.70 | €134.94 | €124.88 | €122.78 | 1,007 |
| 2026-03-20 | €143.40 | €145.76 | €137.26 | €139.06 | 1,139 |
| 2026-03-19 | €135.72 | €137.38 | €133.54 | €138.94 | 67 |
| 2026-03-18 | €141.48 | €142.10 | €136.46 | €136.96 | 355 |
| 2026-03-17 | €133.64 | €138.52 | €133.62 | €137.72 | 303 |
| 2026-03-16 | €136.48 | €139.84 | €131.06 | €131.20 | 748 |
| 2026-03-13 | €136.32 | €142.42 | €135.48 | €135.04 | 470 |
| 2026-03-12 | €137.28 | €143.20 | €136.02 | €140.86 | 926 |
| 2026-03-11 | €133.36 | €141.24 | €133.22 | €139.06 | 1,182 |
| 2026-03-10 | €133.18 | €136.24 | €128.74 | €135.64 | 1,185 |
| 2026-03-09 | €114.06 | €129.02 | €113.12 | €128.10 | 1,173 |
| 2026-03-06 | €138.42 | €138.70 | €126.86 | €127.88 | 588 |
| 2026-03-05 | €141.18 | €142.04 | €139.04 | €139.22 | 552 |
| 2026-03-04 | €135.82 | €139.60 | €130.46 | €136.82 | 416 |
| 2026-03-03 | €135.46 | €137.00 | €129.70 | €133.02 | 692 |
| 2026-03-02 | €126.58 | €137.62 | €126.58 | €136.36 | 978 |
| 2026-02-27 | €141.38 | €141.38 | €136.06 | €138.22 | 664 |
| 2026-02-26 | €149.24 | €150.04 | €135.70 | €140.42 | 650 |
| 2026-02-25 | €141.14 | €150.80 | €141.14 | €150.46 | 1,041 |
| 2026-02-24 | €135.04 | €146.22 | €132.44 | €144.64 | 1,178 |
| 2026-02-23 | €125.00 | €129.92 | €123.36 | €130.04 | 356 |
| 2026-02-20 | €134.76 | €135.56 | €129.72 | €130.98 | 938 |
| 2026-02-19 | €133.02 | €135.16 | €128.94 | €133.16 | 1,134 |
| 2026-02-18 | €123.10 | €131.76 | €123.08 | €131.52 | 1,294 |
| 2026-02-17 | €116.76 | €119.50 | €114.06 | €117.38 | 669 |
| 2026-02-16 | €118.26 | €118.26 | €116.08 | €115.72 | 251 |
| 2026-02-13 | €117.28 | €121.60 | €114.30 | €119.06 | 1,108 |
| 2026-02-12 | €131.96 | €134.62 | €116.10 | €116.04 | 2,014 |
| 2026-02-11 | €125.06 | €129.40 | €118.40 | €123.30 | 600 |
| 2026-02-10 | €130.44 | €131.18 | €120.94 | €125.48 | 1,289 |
| 2026-02-09 | €122.94 | €131.48 | €119.30 | €128.86 | 3,114 |
| 2026-02-06 | €123.88 | €133.14 | €114.44 | €120.04 | 5,826 |
| 2026-02-05 | €126.80 | €127.00 | €112.18 | €119.60 | 1,497 |
| 2026-02-04 | €143.50 | €145.58 | €121.82 | €121.82 | 1,248 |
| 2026-02-03 | €136.18 | €148.74 | €135.90 | €143.28 | 1,888 |
| 2026-02-02 | €124.28 | €133.26 | €124.04 | €128.20 | 1,269 |
| 2026-01-30 | €127.12 | €135.38 | €126.96 | €129.22 | 900 |
| 2026-01-29 | €139.38 | €139.58 | €125.92 | €129.52 | 1,554 |
| 2026-01-28 | €129.12 | €136.58 | €126.62 | €136.30 | 1,580 |
| 2026-01-27 | €118.78 | €121.96 | €114.60 | €122.80 | 791 |
| 2026-01-26 | €120.16 | €123.38 | €117.32 | €121.18 | 1,248 |
| 2026-01-23 | €123.10 | €125.32 | €119.18 | €124.50 | 730 |
| 2026-01-22 | €131.40 | €132.28 | €122.00 | €123.40 | 1,015 |
| 2026-01-21 | €131.26 | €132.10 | €127.58 | €130.34 | 1,550 |
| 2026-01-20 | €122.88 | €126.68 | €119.08 | €126.96 | 1,022 |
| 2026-01-19 | €121.96 | €124.44 | €121.96 | €124.88 | 391 |
| 2026-01-16 | €123.16 | €128.98 | €123.12 | €126.62 | 1,452 |
| 2026-01-15 | €117.30 | €122.20 | €116.48 | €120.32 | 1,093 |
| 2026-01-14 | €117.66 | €119.30 | €113.44 | €115.58 | 753 |
| 2026-01-13 | €117.92 | €121.60 | €117.48 | €120.22 | 1,696 |
| 2026-01-12 | €112.66 | €114.20 | €110.52 | €112.32 | 933 |
| 2026-01-09 | €104.20 | €110.44 | €103.50 | €108.80 | 2,024 |
| 2026-01-08 | €92.16 | €109.50 | €91.78 | €102.46 | 5,565 |
| 2026-01-07 | €87.20 | €94.90 | €86.79 | €94.95 | 3,886 |
| 2026-01-06 | €89.31 | €90.58 | €86.07 | €85.74 | 501 |
| 2026-01-05 | €86.73 | €91.53 | €86.11 | €89.56 | 1,019 |
| 2026-01-02 | €76.79 | €81.73 | €75.89 | €81.20 | 963 |
| 2025-12-30 | €74.37 | €74.37 | €74.37 | €75.13 | 110 |
| 2025-12-29 | €75.53 | €76.64 | €73.12 | €74.37 | 851 |
| 2025-12-23 | €76.46 | €76.46 | €76.12 | €77.10 | 159 |
| 2025-12-22 | €77.80 | €79.35 | €76.76 | €77.95 | 1,753 |
| 2025-12-19 | €69.81 | €75.44 | €69.81 | €76.09 | 533 |
| 2025-12-18 | €67.30 | €70.88 | €67.30 | €69.67 | 2,116 |
| 2025-12-17 | €78.51 | €78.51 | €68.92 | €68.80 | 2,072 |
| 2025-12-16 | €74.41 | €75.08 | €71.52 | €71.76 | 1,692 |
| 2025-12-15 | €81.66 | €82.60 | €79.98 | €81.61 | 1,344 |
| 2025-12-12 | €89.53 | €89.53 | €81.61 | €82.21 | 2,353 |
| 2025-12-11 | €84.28 | €86.76 | €84.28 | €87.36 | 4,477 |
| 2025-12-10 | €93.07 | €93.07 | €86.60 | €90.44 | 2,049 |
| 2025-12-09 | €95.61 | €96.43 | €94.50 | €95.94 | 1,154 |
| 2025-12-08 | €103.14 | €103.52 | €93.42 | €96.61 | 731 |
| 2025-12-05 | €101.28 | €101.82 | €97.31 | €100.78 | 661 |
| 2025-12-04 | €86.77 | €86.77 | €86.77 | €86.77 | 0 |
| 2025-12-03 | €91.43 | €91.43 | €91.43 | €86.77 | 13 |
| 2025-12-02 | €86.73 | €86.73 | €86.73 | €92.54 | 15 |
| 2025-12-01 | €92.82 | €92.97 | €87.28 | €88.14 | 739 |
| 2025-11-28 | €89.97 | €91.70 | €89.95 | €94.03 | 351 |
| 2025-11-27 | €86.79 | €86.79 | €86.79 | €86.49 | 2 |
| 2025-11-26 | €86.95 | €86.95 | €86.95 | €86.95 | 0 |
| 2025-11-25 | €84.99 | €84.99 | €82.50 | €86.95 | 20 |
| 2025-11-24 | €82.95 | €82.95 | €78.82 | €80.95 | 12 |