Australia markets closed

FuelCell Energy, Inc. (FCEL.VI)

Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
0.7890-0.0270 (-3.31%)
At close: 05:32PM CEST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20240.83000.83000.78900.78900.7890-
13 June 20240.86720.86720.81600.81600.8160-
12 June 20240.87000.88000.87000.88000.8800-
11 June 20240.89460.89460.84260.84260.8426-
10 June 20240.80140.95400.80140.95400.9540-
07 June 20240.84500.84500.81700.81700.8170-
06 June 20240.88160.88160.83460.83460.8346-
05 June 20240.88100.88100.86600.86600.86601,900
04 June 20240.91340.91340.86360.86360.8636-
03 June 20240.84800.84800.84800.84800.8480-
31 May 20240.81300.82600.81300.82600.826012
30 May 20240.77860.82800.77860.82800.8280-
29 May 20240.86460.86460.78800.78800.7880-
28 May 20240.81460.89560.81460.89560.8956-
27 May 20240.80500.80500.79900.79900.7990-
24 May 20240.75620.81000.75620.81000.8100-
23 May 20240.85380.85380.77800.77800.7780-
22 May 20240.74140.84660.74140.84660.846698
21 May 20240.72600.73000.72600.73000.7300-
20 May 20240.75400.75400.75400.75400.7540-
17 May 20240.77420.77420.77200.77200.7720-
16 May 20240.79260.79260.75360.75360.7536-
15 May 20240.84200.84740.84200.84720.847210,109
14 May 20240.87460.87460.87460.87460.8746-
13 May 20240.66000.66000.63120.64060.6406480
10 May 20240.65560.65560.65560.65560.6556-
09 May 20240.72160.72160.70360.70360.7036-
08 May 20240.76840.76840.69900.69900.69903,732
07 May 20240.81260.82280.76300.76300.76302
06 May 20240.85100.85100.83400.83400.834090
03 May 20240.80740.84700.80740.84700.8470-
02 May 20240.85700.85700.81000.81000.81001,671
30 Apr 20240.81400.81400.81400.81400.8140-
29 Apr 20240.81600.86300.81600.86300.8630-
26 Apr 20240.79500.79500.76600.76600.7660-
25 Apr 20240.76300.76300.76300.76300.7630-
24 Apr 20240.85300.86680.82300.82300.82302,456
23 Apr 20240.75600.85700.75600.85700.85708,412
22 Apr 20240.83460.84280.77260.77260.7726152
19 Apr 20240.86680.86680.86680.86680.8668520
18 Apr 20240.95260.95260.90400.90400.9040-
17 Apr 20240.96060.96060.94700.94700.9470-
16 Apr 20240.96940.96940.96500.96500.9650-
15 Apr 20241.05601.05600.97300.97300.9730-
12 Apr 20241.05751.05751.05751.05751.0575-
11 Apr 20241.08801.08801.05101.05101.0510520
10 Apr 20241.11301.11301.05651.05651.0565-
09 Apr 20241.06251.06251.06251.06251.0625-
08 Apr 20241.04201.07351.04201.07351.0735-
05 Apr 20241.09501.09501.02951.02951.029525
04 Apr 20241.02101.09451.02101.09451.0945-
03 Apr 20241.05701.05701.03901.03901.0390-
02 Apr 20241.07301.07301.07301.07301.0730-
28 Mar 20241.11551.11551.11551.11551.1155-
27 Mar 20241.03551.08601.03551.08601.0860-
26 Mar 20241.04651.05751.04651.05751.0575-
25 Mar 20241.06151.06151.05651.05651.0565-
22 Mar 20241.10401.10401.10401.10401.1040-
21 Mar 20241.03751.03751.03751.03751.0375-
20 Mar 20240.98261.00150.98261.00151.0015-
19 Mar 20240.98200.99000.98200.99000.9900-
18 Mar 20241.01201.01201.00551.00551.0055-
15 Mar 20240.91120.99860.91120.99860.99865,400
14 Mar 20240.97180.97180.92300.92300.9230-
13 Mar 20240.98380.98380.97300.97300.9730-
12 Mar 20241.03301.03300.98760.98760.9876-
11 Mar 20241.04751.04751.03801.03951.039592
08 Mar 20241.03301.03301.01951.01951.0195-
07 Mar 20241.16601.16601.02851.02851.0285-
06 Mar 20241.12701.12701.12701.12701.12706,494
05 Mar 20241.13251.13251.10901.10901.1090-
04 Mar 20241.18451.18451.12801.12801.12805,400
01 Mar 20241.09501.09501.09501.09501.095020
29 Feb 20241.11501.11501.11501.11501.1150-
28 Feb 20241.12301.16101.12301.16101.1610600
27 Feb 20241.04851.09201.04851.09201.0920-
26 Feb 20241.06201.06201.05751.05751.0575-
23 Feb 20241.10401.10401.04851.04851.0485-
22 Feb 20241.18051.18051.13251.13251.1325-
21 Feb 20241.20801.20801.16001.16001.1600-
20 Feb 20241.24001.25601.19651.19651.19651,387
19 Feb 20241.26051.26051.22401.24651.24652,000
16 Feb 20241.29551.29551.29501.29501.2950-
15 Feb 20241.30951.30951.28751.28751.2875-
14 Feb 20241.27601.30401.27251.27251.2725170
13 Feb 20241.40151.40151.30201.30201.30204,500
12 Feb 20241.26851.35951.26851.35951.3595-
09 Feb 20241.19901.19901.19901.19901.1990-
08 Feb 20241.15151.15151.13251.13251.1325-
07 Feb 20241.15051.16301.14301.14301.143041
06 Feb 20241.10251.12101.10251.12101.1210-
05 Feb 20241.17151.17701.10751.10751.107570
02 Feb 20241.22201.22201.15751.15751.1575-
01 Feb 20241.15051.15051.15051.15051.1505-
31 Jan 20241.13601.16151.13601.16151.1615-
30 Jan 20241.16651.16651.14901.14901.1490-
29 Jan 20241.13601.14101.13601.14101.1410-
26 Jan 20241.13901.14301.13901.14301.1430-
25 Jan 20241.11001.11201.11001.11201.1120-
24 Jan 20241.19751.20001.16901.16901.169010
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...