Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Bloom Energy Corporation (1ZB.F)

Compare
14.88
-1.56
(-9.50%)
At close: April 10 at 8:31:41 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 10, 202516.8016.8014.7114.8814.882,092
Apr 9, 202515.9016.4414.6016.4416.441,600
Apr 8, 202516.1016.6016.1016.6016.60120
Apr 7, 202514.3015.7713.4215.7715.771,335
Apr 4, 202517.4817.4814.9314.9314.931,672
Apr 3, 202518.0018.0017.3017.3017.30580
Apr 2, 202520.0020.0019.0119.4119.413,616
Apr 1, 202518.2518.7018.2518.7018.70100
Mar 31, 202518.0218.1418.0218.1418.143,178
Mar 28, 202520.0620.0618.8318.9518.95927
Mar 27, 202520.3920.9119.9620.1920.19874
Mar 26, 202521.2021.2221.2021.2221.22-
Mar 25, 202520.8021.4220.8021.3621.36512
Mar 24, 202522.1422.4222.1422.4222.4251
Mar 21, 202523.2223.2222.4022.4022.40250
Mar 20, 202522.5124.3422.2824.2624.264,375
Mar 19, 202521.5021.5021.5021.5021.50-
Mar 18, 202522.0122.0120.5221.3421.34100
Mar 17, 202522.0522.7322.0522.0622.06301
Mar 14, 202522.1022.8622.0822.1322.135,567
Mar 13, 202522.4022.9021.7121.7121.71100
Mar 12, 202522.9522.9522.6722.6722.67300
Mar 11, 202520.6722.4020.6722.4022.403,628
Mar 10, 202520.8021.1520.8021.1521.15520
Mar 7, 202520.0021.1619.9020.2020.201,783
Mar 6, 202522.5022.5021.3321.3321.3325
Mar 5, 202521.5621.7620.6520.6520.65786
Mar 4, 202521.7022.1519.8019.8019.804,670
Mar 3, 202523.0023.8022.0022.0022.00145
Feb 28, 202524.5024.5021.9521.9521.95920
Feb 27, 202522.6023.1822.6023.1023.10670
Feb 26, 202520.9322.7920.9322.7922.79955
Feb 25, 202521.5021.9119.6019.8919.891,018
Feb 24, 202523.3123.8021.3221.3221.322,047
Feb 21, 202524.5124.6324.2524.4324.432,350
Feb 20, 202525.1827.0024.3924.3924.39977
Feb 19, 202524.7524.7524.5224.5224.52-
Feb 18, 202524.0824.2823.9224.2424.24901
Feb 17, 202524.9024.9024.0124.0224.02450
Feb 14, 202523.3924.0023.3923.9223.92580
Feb 13, 202522.5023.4022.5022.7022.70582
Feb 12, 202523.3023.3022.2722.2722.27100
Feb 11, 202524.2224.2223.4323.4323.43-
Feb 10, 202523.9724.3623.9724.3624.36100
Feb 7, 202523.7824.4223.7823.8123.81245
Feb 6, 202523.5023.5023.2423.2423.242,100
Feb 5, 202521.9822.8021.9822.8022.80-
Feb 4, 202523.0123.0122.7822.8122.81320
Feb 3, 202521.5023.3821.5023.3823.381,765
Jan 31, 202522.8023.3822.6523.3823.38241
Jan 30, 202522.0023.0022.0022.5222.52904
Jan 29, 202519.5020.8019.5020.8020.801,225
Jan 28, 202521.9422.4319.7819.7819.781,091
Jan 27, 202527.9027.9020.0020.2020.203,430
Jan 24, 202526.0627.9725.6027.9027.904,502
Jan 23, 202524.2727.0024.2527.0027.00755
Jan 22, 202525.5025.6024.5225.2725.271,325
Jan 21, 202522.9924.8622.7324.8624.8661
Jan 20, 202523.0223.0222.9022.9022.9010
Jan 17, 202522.9924.0522.9924.0524.052,400
Jan 16, 202522.7722.7722.7722.7722.7710
Jan 15, 202521.9322.7521.9322.7522.7510
Jan 14, 202522.3522.9522.2622.2622.26130
Jan 13, 202523.2023.2021.9822.1522.15130
Jan 10, 202523.3923.3923.3923.3923.39-
Jan 9, 202523.4523.4523.2523.2523.2560
Jan 8, 202523.9824.4022.7723.1923.19577
Jan 7, 202524.7025.1023.8523.8923.897,715
Jan 6, 202523.7825.0023.1025.0025.0014,685
Jan 3, 202522.5323.3922.5323.3923.39150
Jan 2, 202521.2222.8221.2222.8022.801,350
Dec 30, 202422.2522.2521.5922.0022.002,714
Dec 27, 202423.1823.1822.6522.7522.75267
Dec 23, 202422.8623.0722.8623.0723.07610
Dec 20, 202421.7222.4221.7222.4222.425,450
Dec 19, 202422.5722.9022.3722.9022.905,442
Dec 18, 202423.2523.2522.5122.5122.51100
Dec 17, 202424.7924.7923.8823.8823.88735
Dec 16, 202424.0124.0123.2123.2123.21201
Dec 13, 202423.7323.8323.7323.8323.83-
Dec 12, 202422.2224.0622.2224.0624.06370
Dec 11, 202422.0623.6122.0623.4523.452,107
Dec 10, 202424.7024.7321.8321.8321.832,076
Dec 9, 202425.3526.2324.9825.4525.45835
Dec 6, 202424.3125.1024.3025.1025.10203
Dec 5, 202425.2025.2024.0424.0424.04710
Dec 4, 202424.6725.0024.2424.6024.602,732
Dec 3, 202425.2725.7124.1424.6724.672,574
Dec 2, 202425.6026.3825.3426.1026.103,851
Nov 29, 202424.9726.3024.9725.6825.6815,730
Nov 28, 202426.1826.6025.7425.7425.741,701
Nov 27, 202424.8027.0124.7425.5125.511,180
Nov 26, 202424.3325.4924.2225.3625.361,015
Nov 25, 202425.1025.4923.9024.8024.805,318
Nov 22, 202422.5025.0022.0025.0025.008,314
Nov 21, 202423.3523.7822.8823.5023.502,644
Nov 20, 202422.4023.6021.6723.3823.382,080
Nov 19, 202421.8222.5021.0022.5022.507,061
Nov 18, 202419.7722.7119.5021.9221.929,491
Nov 15, 202412.1712.1712.1712.1712.17-
Nov 14, 202412.7012.7012.1712.1712.17380
Nov 13, 202412.4913.2112.2113.1513.151,300
Nov 12, 202412.6212.9112.1312.2412.241,700
Nov 11, 202412.2412.9012.0212.9012.901,907
Nov 8, 20249.3111.689.2011.6811.68629
Nov 7, 202410.0810.089.8010.0410.04730
Nov 6, 202410.2010.209.159.159.152,016
Nov 5, 20249.8310.109.8310.1010.101,000
Nov 4, 20249.259.509.259.509.5010
Nov 1, 20248.859.308.859.309.3020
Oct 31, 20249.129.259.129.259.25-
Oct 30, 20249.309.509.309.509.50400
Oct 29, 20249.319.319.229.229.22-
Oct 28, 20248.709.118.709.119.1121
Oct 25, 20248.448.628.448.608.60400
Oct 24, 20248.428.668.348.668.6610
Oct 23, 20248.958.958.638.638.63-
Oct 22, 20249.059.058.878.878.87-
Oct 21, 20249.309.309.229.229.22200
Oct 18, 20249.359.439.359.439.43-
Oct 17, 20249.509.609.469.469.4620
Oct 16, 20249.529.599.449.599.5932
Oct 15, 20249.539.709.449.709.701,000
Oct 14, 20249.709.709.419.419.41261
Oct 11, 20249.259.609.259.609.60100
Oct 10, 20249.529.529.269.269.26100
Oct 9, 20249.209.409.209.409.40-
Oct 8, 20249.329.329.269.269.2625
Oct 7, 20249.859.859.619.619.61-
Oct 4, 20249.549.649.549.649.64-
Oct 3, 20249.659.659.639.639.63-
Oct 2, 20249.139.168.858.858.8575
Oct 1, 20249.349.739.119.119.11500
Sep 30, 20249.509.509.369.409.4061
Sep 27, 20249.309.549.309.549.54500
Sep 26, 20249.029.459.029.209.201,150
Sep 25, 20249.539.649.089.209.20490
Sep 24, 20249.649.939.359.359.351,415
Sep 23, 20249.709.929.709.929.92-
Sep 20, 20249.249.248.958.958.95-
Sep 19, 20249.249.369.249.369.36-
Sep 18, 20249.079.128.909.129.121,050
Sep 17, 20248.668.908.668.908.9080
Sep 16, 20249.389.388.738.738.73169
Sep 13, 20249.059.469.059.469.46-
Sep 12, 20249.549.549.309.309.30200
Sep 11, 20249.029.539.029.539.53100
Sep 10, 20248.768.768.738.738.73-
Sep 9, 20248.899.428.898.948.94850
Sep 6, 20249.839.838.608.608.60150
Sep 5, 202410.0310.039.979.979.97130
Sep 4, 20249.7810.089.7110.0810.08200
Sep 3, 202410.6010.6010.1610.1910.19100
Sep 2, 202410.6010.6010.6010.6010.60-
Aug 30, 202410.6010.8510.6010.8510.85100
Aug 29, 202410.0110.9210.0110.9210.92100
Aug 28, 202410.5110.8210.5110.8210.82100
Aug 27, 202410.5310.5310.2610.2610.26-
Aug 26, 202410.5510.6910.5410.6910.69501
Aug 23, 202410.1310.4010.1310.3810.38103
Aug 22, 202410.4210.4210.4210.4210.42-
Aug 21, 202410.3810.4110.3810.4110.41-
Aug 20, 202410.5410.5410.4910.4910.49-
Aug 19, 202410.5010.5610.5010.5610.56145
Aug 16, 202410.9110.9110.9110.9110.91-
Aug 15, 202410.3210.6310.3210.6310.63400
Aug 14, 202410.6910.6910.4610.4610.46100
Aug 13, 202410.1210.4410.0610.4410.44184
Aug 12, 202410.4910.4910.4510.4510.45-
Aug 9, 202410.2010.8010.2010.5810.58772
Aug 8, 20249.009.349.009.119.11547
Aug 7, 20249.7310.349.739.789.78175
Aug 6, 202410.1110.609.969.969.962,625
Aug 5, 202410.3010.489.1010.2010.203,961
Aug 2, 202411.4411.4410.3810.3810.382,100
Aug 1, 202412.5012.5012.0412.0412.04110
Jul 31, 202411.9812.3411.9812.3412.3450
Jul 30, 202412.6112.6112.2512.2512.25-
Jul 29, 202413.7013.7013.0013.0013.00105
Jul 26, 202413.0013.7013.0013.7013.70220
Jul 25, 202413.1313.1313.0013.0013.00-
Jul 24, 202413.6413.7213.5713.7213.72100
Jul 23, 202412.9013.1312.9013.1313.1370
Jul 22, 202413.0513.4213.0513.4013.40119
Jul 19, 202413.5213.5213.0013.0013.00270
Jul 18, 202414.0614.3713.8214.2014.20550
Jul 17, 202415.3015.7614.0014.0014.001,355
Jul 16, 202413.2313.9013.0213.9013.90345
Jul 15, 202412.7512.7512.1312.1312.13-
Jul 12, 202412.2312.5712.2312.5712.57150
Jul 11, 202411.7011.8711.7011.8711.8785
Jul 10, 202411.2711.8311.1911.6111.61500
Jul 9, 202411.4311.4311.4311.4311.43-
Jul 8, 202411.1311.1311.1311.1311.13150
Jul 5, 202410.9010.9010.9010.9010.90-
Jul 4, 202410.9310.9310.7610.7610.761,000
Jul 3, 202410.0010.2110.0010.2110.2148
Jul 2, 202410.5510.6510.5510.6310.63167
Jul 1, 202411.2211.4811.2211.3911.39360
Jun 28, 202412.1512.3812.1512.3812.38341
Jun 27, 202411.6912.1111.6912.1112.112
Jun 26, 202412.3712.3711.7311.7311.7367
Jun 25, 202412.3012.3012.3012.3012.30-
Jun 24, 202411.8112.1611.8112.1612.16500
Jun 21, 202412.9412.9412.9412.9412.94130
Jun 20, 202412.5612.6012.5612.6012.60-
Jun 19, 202412.6012.6012.6012.6012.60-
Jun 18, 202412.8212.8212.6312.6312.63200
Jun 17, 202413.2413.2413.0713.0713.07-
Jun 14, 202414.0014.0013.5013.5013.50-
Jun 13, 202414.2114.2614.1014.1014.10480
Jun 12, 202413.4314.7513.4314.7514.75320
Jun 11, 202413.9113.9113.4813.6013.60250
Jun 10, 202413.7014.2513.6514.2514.25500
Jun 7, 202414.1014.1013.5813.6713.67500
Jun 6, 202414.1914.4513.9913.9913.99201
Jun 5, 202413.7913.9713.6413.7813.78400
Jun 4, 202414.3114.3113.5313.5313.53300
Jun 3, 202414.9414.9414.7114.7114.71-
May 31, 202415.1216.1015.1215.9315.93430
May 30, 202414.1415.0613.9015.0615.061,400
May 29, 202414.9115.4414.5014.5014.50807
May 28, 202415.0015.7915.0015.7515.75992
May 27, 202415.3015.3014.7814.7914.791,116
May 24, 202414.7714.8714.1214.1214.12308
May 23, 202414.8515.3714.5015.2715.276,775
May 22, 202413.9316.3913.6815.8415.844,807
May 21, 202411.7714.0011.7714.0014.00336
May 20, 202411.7012.0011.3612.0012.00552
May 17, 202411.0911.1411.0911.1411.14180
May 16, 202411.7211.7211.2611.2611.26-
May 15, 202411.4411.4411.2311.2311.23-
May 14, 202410.6010.6010.5710.5710.5780
May 13, 202410.3011.0010.3011.0011.00165
May 10, 202411.0812.0011.0811.6211.62200
May 9, 202410.7910.7910.7710.7710.77-
May 8, 202410.7910.7910.6710.6710.6722
May 7, 202410.9911.4210.9911.4211.42150
May 6, 202410.6011.1910.6011.1911.19300
May 3, 202410.4711.1810.4711.1811.18500
May 2, 202410.4310.8610.4310.4810.48200
Apr 30, 202410.2810.3510.2810.3510.35-
Apr 29, 20249.8610.259.6110.1210.122,450
Apr 26, 20248.949.288.949.289.28560
Apr 25, 20248.918.918.918.918.91-
Apr 24, 20249.239.239.239.239.23-
Apr 23, 20248.729.218.529.219.211,000
Apr 22, 20249.109.108.898.898.8990
Apr 19, 20249.029.109.029.109.1080
Apr 18, 20249.069.139.069.139.135
Apr 17, 20249.169.199.169.199.19100
Apr 16, 20249.509.509.119.119.11-
Apr 15, 20249.969.969.699.699.69-
Apr 12, 202410.5510.6210.4210.6210.62450
Apr 11, 202410.3710.4710.3710.4710.47500
Apr 10, 202410.6910.6910.4110.4110.41-

Related Tickers

CFJA.F Ceres Power Holdings plc
0.6025
+0.08%
 
QC8.SG AFC Energy PLC
0.0711
+16.18%
 
QC8.F AFC Energy plc
0.0670
-8.47%
 
27W.F PowerCell Sweden AB (publ)
2.3240
-2.76%
 
PLUN.DE Plug Power Inc.
0.9900
-2.79%
 
PLUN.F Plug Power Inc.
1.0000
-9.35%
 
PLUG Plug Power Inc.
1.1150
-7.85%