Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
TLO - Delayed Quote EUR

FuelCell Energy, Inc. (4FEY2.TI)

Compare
7.05
-0.17
(-2.41%)
At close: February 18 at 2:48:39 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Nov 8, 20248.258.258.258.258.25-
Nov 11, 2024 0.033333:1 Stock Splits
Nov 7, 20247.948.237.948.258.25666
Nov 6, 202410.0510.0510.059.549.5466
Nov 5, 202411.1011.1010.2310.2210.22769
Nov 4, 202410.9110.9110.9110.9110.9123
Nov 1, 202410.1310.1310.1310.1310.13-
Oct 31, 20249.609.609.569.729.72373
Oct 30, 202410.0910.0910.0910.0310.03116
Oct 29, 20249.629.629.629.629.62116
Oct 28, 202410.3610.7110.3610.7210.72155
Oct 25, 20249.379.379.379.379.37-
Oct 24, 20248.808.808.808.808.80-
Oct 23, 20249.089.089.089.089.08-
Oct 22, 20249.079.079.079.079.07-
Oct 21, 20249.059.059.059.069.06116
Oct 18, 20249.239.239.239.059.05116
Oct 17, 20249.299.299.299.299.29-
Oct 16, 20249.159.159.159.159.15-
Oct 15, 20249.109.109.109.109.10-
Oct 14, 20249.439.439.439.459.45216
Oct 11, 20249.279.279.279.309.30216
Oct 10, 20248.998.998.998.998.99-
Oct 9, 20249.739.739.739.739.73-
Oct 8, 20249.659.659.659.659.65-
Oct 7, 20249.339.339.339.339.33-
Oct 4, 20249.919.919.919.919.91-
Oct 3, 20249.609.609.609.579.5783
Oct 2, 202410.4210.4210.139.969.96250
Oct 1, 20249.859.859.859.859.85-
Sep 30, 202410.5510.5510.5510.7010.70183
Sep 27, 202410.8510.8510.8410.7510.75206
Sep 26, 202410.9610.9610.9610.7210.72266
Sep 25, 202410.8110.8110.8110.8110.81-
Sep 24, 202410.9910.9910.9910.9910.99-
Sep 23, 202411.4411.4411.4411.4411.44-
Sep 20, 202412.1612.1612.1611.7011.70166
Sep 19, 202412.9812.9812.9812.9812.98-
Sep 18, 202414.6014.6014.6013.2913.2933
Sep 17, 202414.2014.2014.2014.2014.20-
Sep 16, 202412.6112.6112.6112.6112.61-
Sep 13, 202413.1113.1113.1113.1113.11-
Sep 12, 202411.9212.3311.9212.3112.31291
Sep 11, 202412.1912.1912.1912.1912.19250
Sep 10, 202411.8011.8011.8011.8011.80-
Sep 9, 202411.4211.4211.4211.4211.42-
Sep 6, 202411.2511.2511.2511.5411.54283
Sep 5, 202411.4611.4611.4611.4611.46-
Sep 4, 202411.0911.0911.0911.0911.09-
Sep 3, 202410.4410.4410.4410.4410.44-
Sep 2, 202411.0911.0911.0911.0911.09-
Aug 30, 202411.4211.4211.4211.4211.42-
Aug 29, 202411.0311.0311.0311.2311.23200
Aug 28, 202410.8310.8310.8310.8310.83-
Aug 27, 202411.4011.4011.4011.4011.40-
Aug 26, 202411.6611.6611.6611.6611.66-
Aug 23, 202412.0012.0012.0012.0012.00-
Aug 22, 202411.4711.4711.4711.4711.47-
Aug 21, 202411.4411.4411.4411.4111.41250
Aug 20, 202411.8511.8511.8511.8511.85-
Aug 19, 202414.0214.0214.0214.0214.02-
Aug 16, 202413.8213.8213.8213.8213.82-
Aug 14, 202412.3512.3512.3512.3512.35-
Aug 13, 202412.1512.1512.1512.1512.15-
Aug 12, 202412.1612.1612.1612.1612.16-
Aug 9, 202412.7112.7112.7112.7112.71-
Aug 8, 202412.5912.5912.5912.5912.59-
Aug 7, 202413.3913.3913.3913.3913.39-
Aug 6, 202413.3413.3413.3413.3413.34-
Aug 5, 202412.8812.8812.8812.8812.88-
Aug 2, 202412.7012.7012.7013.1013.1020
Aug 1, 202414.8814.8814.8813.5613.56116
Jul 31, 202414.0414.0414.0414.0414.04-
Jul 30, 202414.0414.0414.0414.0414.04-
Jul 29, 202414.1214.1214.1214.1214.12-
Jul 26, 202414.4914.4914.4914.4914.49-
Jul 25, 202414.7314.7314.7314.7314.73-
Jul 24, 202414.5814.5814.5814.4014.4096
Jul 23, 202414.7914.7914.7914.7914.79-
Jul 22, 202414.2314.2314.2314.2314.23-
Jul 19, 202415.8915.8915.8914.9314.9343
Jul 18, 202416.5716.5716.5716.5716.57-
Jul 17, 202417.6017.6017.6017.6017.60-
Jul 16, 202417.7217.7217.7218.1018.10116
Jul 15, 202418.5118.5118.5118.5118.5160
Jul 12, 202418.2918.2918.2918.2618.26100
Jul 11, 202417.4217.4217.4217.7717.7713
Jul 10, 202417.1617.1617.1617.1617.16-
Jul 9, 202417.2117.2117.2117.2117.21-
Jul 8, 202418.4318.4318.4318.4318.43-
Jul 5, 202417.9617.9617.9617.9617.96-
Jul 4, 202418.3718.3718.3718.3718.37-
Jul 3, 202416.2016.7016.2017.9017.902
Jul 2, 202416.9716.9716.9716.9716.97-
Jul 1, 202417.7817.7817.7817.7817.78-
Jun 28, 202418.0618.0618.0618.0618.06-
Jun 27, 202417.8617.8617.8617.8617.86-
Jun 26, 202418.6718.6718.6718.0118.0110
Jun 25, 202418.3718.3718.3718.3718.37-
Jun 24, 202418.6018.6018.6018.7118.71160
Jun 21, 202419.3219.3219.3219.3219.32-
Jun 20, 202420.4520.4520.4520.4520.45-
Jun 19, 202421.8121.8121.8121.8121.81-
Jun 18, 202421.8521.8521.8521.8521.85-
Jun 17, 202421.6521.6521.6521.6521.65-
Jun 14, 202424.6524.6524.6523.6023.60166
Jun 13, 202424.4624.4624.4624.4624.46-
Jun 12, 202426.5426.5726.5426.4326.4313
Jun 11, 202425.3025.3025.3025.3025.30-
Jun 10, 202429.0029.0029.0029.0029.00-
Jun 7, 202424.5724.5724.5724.5724.57-
Jun 6, 202425.0425.0425.0425.0425.04-
Jun 5, 202425.9525.9525.9525.9525.95-
Jun 4, 202426.9326.9326.9325.9925.99140
Jun 3, 202427.1527.1527.1527.1527.15-
May 31, 202424.9624.9624.9624.9624.96-
May 30, 202423.2823.2823.2824.7224.72106
May 29, 202423.5523.5523.5523.5523.5533
May 28, 202426.5326.5326.5326.5326.53-
May 27, 202423.9223.9223.9224.0124.01130
May 24, 202422.2622.2622.2624.2924.29166
May 23, 202423.2123.2123.2123.2123.21-
May 22, 202425.3025.3025.3025.3025.30-
May 21, 202421.8921.8921.8921.8921.89-
May 20, 202421.7221.7221.7221.7221.72-
May 17, 202423.3223.3223.3223.3223.32-
May 16, 202422.6222.6222.6222.6222.62-
May 15, 202425.5225.5225.5223.4723.4766
May 14, 202420.3420.3420.3426.3626.3613
May 13, 202417.9617.9617.9619.3919.3980
May 10, 202421.1121.1121.1119.7619.7650
May 9, 202421.0921.0921.0921.0921.09-
May 8, 202420.9520.9520.9520.9520.95-
May 7, 202422.7622.7622.7622.7622.76-
May 6, 202425.0725.0725.0725.0325.0361
May 3, 202425.6325.6325.6325.6325.63-
May 2, 202424.2624.2624.2624.2624.26-
Apr 30, 202424.3724.3724.3724.3724.37-
Apr 29, 202425.6425.6425.6425.6425.64-
Apr 26, 202423.0423.0423.0423.0423.04-
Apr 25, 202422.9322.9322.9322.9322.93-
Apr 24, 202424.5724.5724.5724.5724.57-
Apr 23, 202425.7225.7225.7225.7225.72-
Apr 22, 202423.0323.0323.0323.0323.03-
Apr 19, 202425.9425.9425.9425.9425.94-
Apr 18, 202427.5227.5227.5227.5227.52-
Apr 17, 202428.3428.3428.3428.3428.34-
Apr 16, 202429.1229.1229.1229.1229.12-
Apr 15, 202428.9328.9328.9328.9328.93-
Apr 12, 202431.9531.9531.9531.9531.95-
Apr 11, 202431.2631.2631.2631.2631.26-
Apr 10, 202431.7431.7431.7431.7431.74-
Apr 9, 202433.2433.2433.2433.2433.24-
Apr 8, 202432.0332.0332.0332.0332.03-
Apr 5, 202431.5031.5031.5031.5031.50-
Apr 4, 202432.3532.3532.3532.3532.35-
Apr 3, 202431.3631.3631.3631.3631.36-
Apr 2, 202432.2632.2632.2632.2632.26-
Mar 28, 202433.0433.0433.0433.0433.04-
Mar 27, 202432.5232.5232.5232.5232.52-
Mar 26, 202431.4231.4231.4231.4231.42-
Mar 25, 202431.7531.7531.7531.7531.75-
Mar 22, 202432.0832.0832.0832.0832.08-
Mar 21, 202432.6432.6432.6432.6432.64-
Mar 20, 202429.9429.9429.9429.9429.94-
Mar 19, 202429.4829.4829.4829.4829.48-
Mar 18, 202430.1230.1230.1230.1230.12-
Mar 15, 202427.7530.1827.7529.7129.71116
Mar 14, 202429.2129.2129.2127.9127.9130
Mar 13, 202429.4029.4029.4029.3329.3349
Mar 12, 202430.1430.1430.1430.1430.14-
Mar 11, 202431.1331.1331.1331.1331.13-
Mar 8, 202431.0531.0531.0530.8430.8483
Mar 7, 202431.1731.1730.9030.9230.92100
Mar 6, 202433.4933.4933.4933.4933.49-
Mar 5, 202434.0634.0634.0633.1033.1086
Mar 4, 202434.4134.4134.4133.9733.9741
Mar 1, 202433.9033.9033.9033.9033.90-
Feb 29, 202434.2434.2434.2434.2434.24-
Feb 28, 202434.4734.4734.4734.9834.9816
Feb 27, 202432.8532.8532.8532.8532.85-
Feb 26, 202431.9131.9131.9131.9131.91-
Feb 23, 202433.0033.0033.0031.8431.8416
Feb 22, 202433.7233.7233.7233.7233.72-
Feb 21, 202435.1235.1235.1235.1235.12-