Vienna - Delayed Quote EUR

Bloom Energy Corporation (BE.VI)

17.75
+0.52
+(3.02%)
At close: May 14 at 5:32:09 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 14, 202517.1217.7517.1117.7517.75-
May 13, 202516.8817.2316.8017.2317.23-
May 12, 202516.2416.9616.2416.9616.96-
May 9, 202515.3615.4915.3215.3215.32-
May 8, 202514.9215.2314.8915.2315.23-
May 7, 202514.5614.5614.4514.4514.45-
May 6, 202514.3514.5214.2614.5214.52-
May 5, 202514.4414.9714.4414.9014.90-
May 2, 202514.9915.1914.5814.5814.58-
Apr 30, 202516.5416.5616.0916.1116.11-
Apr 29, 202516.8516.9716.5016.5016.50-
Apr 28, 202516.6916.7016.5516.7016.70-
Apr 25, 202515.3316.5815.3316.5816.58-
Apr 24, 202515.1415.8414.9515.8415.84-
Apr 23, 202515.3315.8215.3315.7315.73-
Apr 22, 202514.3714.8614.3714.8614.86-
Apr 17, 202516.1216.1214.9714.9714.97-
Apr 16, 202515.6915.9915.4215.8015.8098
Apr 15, 202515.7516.3015.7516.3016.30-
Apr 14, 202516.0916.1915.6715.6715.67-
Apr 11, 202515.1315.1314.7214.8914.89-
Apr 10, 202516.3516.3515.0615.0615.06-
Apr 9, 202515.0515.0513.9813.9813.98-
Apr 8, 202516.2116.6915.7215.7215.72-
Apr 7, 202514.0315.6013.9315.6015.60913
Apr 4, 202517.3317.4715.3115.3115.31479
Apr 3, 202518.2018.3917.4017.4017.40-
Apr 2, 202519.6419.7518.8919.7519.75-
Apr 1, 202518.3019.0918.3019.0919.09-
Mar 31, 202518.2318.2317.8418.1318.13447
Mar 28, 202520.3020.3319.2719.2719.27-
Mar 27, 202520.5920.6320.3320.3320.33-
Mar 26, 202521.3921.4820.7020.7020.70-
Mar 25, 202521.3221.6621.2521.6621.66-
Mar 24, 202522.3522.6922.3222.3222.32-
Mar 21, 202523.5923.5922.3722.3722.37-
Mar 20, 202522.6723.7822.6723.7823.78-
Mar 19, 202521.7022.5121.7022.5122.51-
Mar 18, 202522.1122.3421.3321.8221.82643
Mar 17, 202522.3222.5122.3022.3022.30-
Mar 14, 202522.2022.4422.2022.3922.39-
Mar 13, 202522.5522.5522.0922.0922.09-
Mar 12, 202522.7023.2422.7022.9222.92-
Mar 11, 202520.5821.9720.5821.9721.97-
Mar 10, 202520.9421.3520.5521.3521.35-
Mar 7, 202520.8621.0020.1420.1420.14447
Mar 6, 202522.1622.2921.8522.2922.29-
Mar 5, 202521.6221.6821.0521.0521.05-
Mar 4, 202522.0822.0820.0020.0020.00-
Mar 3, 202523.3823.5222.9223.5223.52-
Feb 28, 202524.5924.5921.9622.0122.012,181
Feb 27, 202522.5522.9122.5522.9022.90-
Feb 26, 202520.9522.5820.9522.5822.58-
Feb 25, 202521.7421.7420.2720.2720.27-
Feb 24, 202523.6023.6021.7821.7821.78840
Feb 21, 202524.7525.1324.2924.2924.29-
Feb 20, 202524.9526.1024.9124.9224.921,294
Feb 19, 202525.3925.3924.7825.1425.14-
Feb 18, 202524.2425.1024.2025.1025.10-
Feb 17, 202524.2924.2924.2524.2524.25-
Feb 14, 202523.5324.1523.3424.1524.15-
Feb 13, 202522.6723.2022.6722.6922.69447
Feb 12, 202523.2523.3922.6822.8122.81150
Feb 11, 202524.5024.5123.5523.5523.55-
Feb 10, 202524.1524.4224.1324.4224.42-
Feb 7, 202524.2324.2323.7023.7023.70-
Feb 6, 202523.7023.8723.5623.8723.87-
Feb 5, 202522.2124.0322.2124.0324.03411
Feb 4, 202522.9023.2822.6223.0823.0897
Feb 3, 202521.9023.5821.5823.5823.58-
Jan 31, 202522.8923.4722.6923.4723.47-
Jan 30, 202521.8322.4921.8322.4922.49-
Jan 29, 202519.8021.4519.8020.7620.763,245
Jan 28, 202522.1422.1419.9719.9719.97447
Jan 27, 202527.0427.1920.6520.6520.653,146
Jan 24, 202526.6027.6326.6027.6327.63447
Jan 23, 202524.5825.6623.6125.6625.66917
Jan 22, 202525.1125.2225.0025.0525.05-
Jan 21, 202522.9623.9422.9223.9423.941,860
Jan 20, 202523.2323.2322.9722.9822.98-
Jan 17, 202523.1223.9023.1223.6423.64-
Jan 16, 202522.3123.0222.3122.5222.52-
Jan 15, 202522.0422.7021.8322.7022.70-
Jan 14, 202522.6423.1722.5923.1723.17-
Jan 13, 202522.9422.9421.3921.3921.39-
Jan 10, 202523.6723.7322.7222.7222.72120
Jan 9, 202523.5923.6123.5623.5823.58-
Jan 8, 202524.1124.2023.1423.1423.14-
Jan 7, 202524.6924.9323.6723.9623.962,913
Jan 6, 202523.5124.6523.3324.6524.654
Jan 3, 202522.7824.3822.7524.3824.38427
Jan 2, 202521.4622.6921.4622.6922.69427
Dec 30, 202422.0022.0021.5921.5921.59-
Dec 27, 202422.9723.3022.4222.4222.42-
Dec 23, 202423.7323.7322.8422.8422.84-
Dec 20, 202421.8622.7921.2022.7922.791,054
Dec 19, 202422.8022.9721.7521.7521.75-
Dec 18, 202423.5823.9423.5223.9423.94-
Dec 17, 202424.8424.8424.0024.0024.00-
Dec 16, 202424.6524.6524.0024.0724.07-
Dec 13, 202424.6824.6823.3223.8023.80349
Dec 12, 202422.4124.5222.4124.5224.52-
Dec 11, 202422.3223.2322.0023.2323.234
Dec 10, 202425.2025.4623.6723.6723.67-
Dec 9, 202425.7626.4325.5625.5625.563,970
Dec 6, 202424.5525.6324.5424.5424.541,263
Dec 5, 202424.8325.2624.7324.7324.73-
Dec 4, 202424.9024.9724.6224.6224.6235
Dec 3, 202425.6525.6524.4225.1825.183,831
Dec 2, 202426.3026.3025.9725.9725.97-
Nov 29, 202425.7526.3325.6025.8625.86788
Nov 28, 202425.9426.0525.9425.9825.98-
Nov 27, 202425.1626.7224.9626.7226.72-
Nov 26, 202424.5825.2024.5525.1025.1015
Nov 25, 202425.1125.2424.1124.3324.338,976
Nov 22, 202422.9923.8822.7323.8823.882,108
Nov 21, 202423.3223.6123.0323.2423.2435
Nov 20, 202421.9522.9721.7022.9722.974,389
Nov 19, 202421.1821.7321.1721.7321.73-
Nov 18, 202419.8222.7919.2222.7922.79-
Nov 15, 202412.2612.2612.2612.2612.26-
Nov 14, 202413.0113.0412.2612.2612.261,054
Nov 13, 202412.6512.6512.6012.6312.63-
Nov 12, 202412.7412.8412.4112.4412.441,220
Nov 11, 202412.4512.7312.2712.7312.732,265
Nov 8, 20249.5311.869.4111.8611.86-
Nov 7, 20249.8610.199.7810.1910.191,054
Nov 6, 20249.8110.209.2110.2010.202,725
Nov 5, 20249.9110.249.7410.2410.24-
Nov 4, 20249.159.829.039.829.8218
Nov 1, 20248.869.438.869.249.24-
Oct 31, 20249.119.259.059.059.05-
Oct 30, 20249.389.689.249.329.32-
Oct 29, 20249.399.399.219.219.21-
Oct 28, 20248.919.268.919.269.26-
Oct 25, 20248.498.768.498.768.76700
Oct 24, 20248.468.508.458.458.45-
Oct 23, 20249.039.108.608.608.60-
Oct 22, 20249.139.209.009.009.005
Oct 21, 20249.389.449.129.129.12-
Oct 18, 20249.439.499.389.389.38-
Oct 17, 20249.709.759.429.429.42-
Oct 16, 20249.639.749.619.669.66-
Oct 15, 20249.569.629.499.549.54-
Oct 14, 20249.669.829.489.489.48-
Oct 11, 20249.359.709.289.709.70-
Oct 10, 20249.619.619.399.399.39-
Oct 9, 20249.299.809.299.809.80-
Oct 8, 20249.409.439.349.349.34-
Oct 7, 20249.909.909.399.399.39-
Oct 4, 20249.779.949.729.819.81-
Oct 3, 20249.569.609.499.499.49-
Oct 2, 20249.249.319.119.119.11-
Oct 1, 20249.499.589.209.209.20-
Sep 30, 20249.459.659.439.439.43-
Sep 27, 20249.309.539.309.499.49-
Sep 26, 20249.239.369.209.209.2087
Sep 25, 20249.439.459.189.189.18-
Sep 24, 20249.809.979.449.449.44858
Sep 23, 20249.859.879.749.809.80-
Sep 20, 20249.189.309.039.069.06859
Sep 19, 20249.279.599.279.429.42858
Sep 18, 20249.259.259.079.089.08-
Sep 17, 20248.929.368.929.269.261,613
Sep 16, 20249.209.268.928.928.92-
Sep 13, 20249.149.489.079.469.461,067
Sep 12, 20249.639.699.519.519.511
Sep 11, 20249.159.509.019.319.311,353
Sep 10, 20248.868.868.838.838.83-
Sep 9, 20249.159.328.838.838.83124
Sep 6, 20249.869.938.838.838.832,016
Sep 5, 202410.0610.2110.0610.1310.13-
Sep 4, 20249.8810.179.8810.1710.17-
Sep 3, 202410.7210.7210.0410.0410.04200
Sep 2, 202410.7010.7710.7010.7710.77-
Aug 30, 202410.8110.9810.6310.6310.63-
Aug 29, 202410.2210.7110.1810.7110.711
Aug 28, 202410.6010.6010.1910.1910.19-
Aug 27, 202410.6610.6910.4910.4910.49-
Aug 26, 202410.5810.7810.5810.6210.62-
Aug 23, 202410.2010.5410.2010.5410.54-
Aug 22, 202410.4210.4210.2710.2710.27-
Aug 21, 202410.4110.5310.4110.4510.45-
Aug 20, 202410.6210.6410.1710.1710.17-
Aug 19, 202410.5210.8610.5210.7610.76259
Aug 16, 202410.9611.0410.5010.5010.50-
Aug 15, 202410.4710.7510.4710.7510.751
Aug 14, 202410.7110.8410.6410.6410.6410
Aug 13, 202410.2510.4410.2210.4410.44-
Aug 12, 202410.5610.6010.3110.3110.31-
Aug 9, 202410.4211.1910.4210.4910.49-
Aug 8, 20249.269.599.159.599.59-
Aug 7, 20249.8310.059.649.649.64-
Aug 6, 202410.3510.459.839.839.83104
Aug 5, 20249.8610.389.6210.3810.381,866
Aug 2, 202411.4711.4710.6110.6110.61800
Aug 1, 202412.6312.6711.9811.9811.98-
Jul 31, 202412.3912.7612.2912.7612.76-
Jul 30, 202413.1913.1912.1712.1712.17-
Jul 29, 202413.5213.5712.7612.7612.76-
Jul 26, 202413.3813.6513.3013.4413.44858
Jul 25, 202413.4613.4913.1613.4913.49-
Jul 24, 202413.8213.9713.7713.9713.97-
Jul 23, 202413.3213.6612.9813.6613.66-
Jul 22, 202413.0413.4213.0413.1913.193,049
Jul 19, 202413.5013.5013.0013.0013.00571
Jul 18, 202414.2014.3913.9313.9913.99-
Jul 17, 202415.5715.7814.6414.6414.64-
Jul 16, 202413.2313.4613.2313.4613.46200
Jul 15, 202412.8412.8412.1612.4412.4446
Jul 12, 202412.4512.7512.2812.7512.75-
Jul 11, 202411.7712.3611.7712.1112.11-
Jul 10, 202411.3611.6111.2411.2411.24-
Jul 9, 202411.6211.7011.1611.1611.161
Jul 8, 202411.2311.5911.2111.5911.59-
Jul 5, 202410.9711.1510.9111.1511.15-
Jul 4, 202410.9610.9710.9610.9710.97-
Jul 3, 202410.0910.1610.0910.1610.16200
Jul 2, 202410.5810.5810.2910.2910.29-
Jul 1, 202410.9610.9610.9610.9610.96-
Jun 28, 202412.3012.3012.3012.3012.30-
Jun 27, 202411.7711.7711.6611.6611.66-
Jun 26, 202412.4712.4711.8711.8711.87-
Jun 25, 202412.3812.3812.1412.1412.14-
Jun 24, 202412.0812.1512.0812.1512.15-
Jun 21, 202413.1313.1312.3512.3512.351,876
Jun 20, 202412.5312.8912.5312.8912.89-
Jun 19, 202412.4312.4312.4312.4312.43-
Jun 18, 202413.0113.0112.9212.9212.92-
Jun 17, 202413.4313.4312.8612.8612.86-
Jun 14, 202414.1314.1313.5313.5313.53725
Jun 13, 202414.3214.3214.2914.2914.29-
Jun 12, 202413.7314.4513.7214.4514.451,658
Jun 11, 202414.0514.0513.5713.5713.57-
Jun 10, 202413.8014.4413.8014.4414.44-
Jun 7, 202414.1714.2213.5613.7613.764,212
Jun 6, 202414.2314.3114.0814.0814.082,270
Jun 5, 202413.8014.2013.7814.2014.201,630
Jun 4, 202414.4114.4413.6413.6413.641,651
Jun 3, 202415.2315.4014.6714.7314.736,473
May 31, 202415.5215.5214.8714.8714.873,627
May 30, 202414.2315.1114.2315.1115.11422
May 29, 202415.2415.4514.5014.6114.616,764
May 28, 202415.1615.7915.1615.7915.792,106
May 27, 202414.9614.9614.8614.8614.86-
May 24, 202414.8014.9414.8014.9414.942
May 23, 202414.8615.2214.8615.2215.22-
May 22, 202416.1416.1416.1416.1416.14-
May 21, 202411.9413.0411.9413.0413.04369
May 20, 202411.4511.4511.4511.4511.45-
May 17, 202411.4911.4911.1411.1411.14972
May 16, 202411.8411.8411.2411.2411.24500
May 15, 202411.5711.5711.5711.5711.57-
May 14, 202411.1911.6611.1911.6611.66926

Related Tickers

27W.BE PowerCell Sweden AB
2.3720
+1.72%
 
QC8.F AFC Energy plc
0.1270
-3.79%
 
6506.T YASKAWA Electric Corporation
3,354.00
+0.60%
 
PLUN.DE Plug Power Inc.
0.7259
-1.31%
 
PLUN.F Plug Power Inc.
0.6895
-5.51%
 
ADN Advent Technologies Holdings, Inc.
2.7300
-1.09%
 
ALFEN.AS Alfen N.V.
11.82
-4.87%
 
EOSE Eos Energy Enterprises, Inc.
6.94
+2.06%
 
PLUG Plug Power Inc.
0.7853
-3.25%
 
FCEL FuelCell Energy, Inc.
4.0300
-5.84%