FuelCell Energy Inc (FEY2.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:16AM CEST. Market open.
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 0.8502 | 0.8502 | 0.8502 | 0.8502 | 0.8502 | 500 |
| 31 May 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
| 30 May 2024 | 0.7732 | 0.7732 | 0.7732 | 0.7732 | 0.7732 | - |
| 29 May 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 500 |
| 28 May 2024 | 0.7902 | 0.8976 | 0.7902 | 0.8750 | 0.8750 | 27,035 |
| 27 May 2024 | 0.7982 | 0.7982 | 0.7982 | 0.7982 | 0.7982 | - |
| 24 May 2024 | 0.7488 | 0.7488 | 0.7488 | 0.7488 | 0.7488 | - |
| 23 May 2024 | 0.8462 | 0.8462 | 0.8462 | 0.8462 | 0.8462 | - |
| 22 May 2024 | 0.7208 | 0.7208 | 0.7208 | 0.7208 | 0.7208 | - |
| 21 May 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
| 20 May 2024 | 0.7478 | 0.7478 | 0.7478 | 0.7478 | 0.7478 | - |
| 17 May 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
| 16 May 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
| 15 May 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
| 14 May 2024 | 0.6702 | 0.6702 | 0.6702 | 0.6702 | 0.6702 | - |
| 13 May 2024 | 0.6504 | 0.6504 | 0.6504 | 0.6504 | 0.6504 | - |
| 10 May 2024 | 0.6908 | 0.6908 | 0.6908 | 0.6908 | 0.6908 | - |
| 09 May 2024 | 0.7082 | 0.7082 | 0.7082 | 0.7082 | 0.7082 | 150 |
| 08 May 2024 | 0.7502 | 0.7502 | 0.7502 | 0.7502 | 0.7502 | - |
| 07 May 2024 | 0.8038 | 0.8038 | 0.8038 | 0.8038 | 0.8038 | - |
| 06 May 2024 | 0.8360 | 0.8360 | 0.8360 | 0.8360 | 0.8360 | - |
| 03 May 2024 | 0.8040 | 0.8040 | 0.8040 | 0.8040 | 0.8040 | - |
| 02 May 2024 | 0.8648 | 0.8648 | 0.8648 | 0.8648 | 0.8648 | 200 |
| 30 Apr 2024 | 0.8698 | 0.8722 | 0.8698 | 0.8722 | 0.8722 | 1,000 |
| 29 Apr 2024 | 0.8102 | 0.8102 | 0.8102 | 0.8102 | 0.8102 | - |
| 26 Apr 2024 | 0.7954 | 0.7954 | 0.7954 | 0.7954 | 0.7954 | - |
| 25 Apr 2024 | 0.8002 | 0.8002 | 0.8002 | 0.8002 | 0.8002 | - |
| 24 Apr 2024 | 0.8538 | 0.8538 | 0.8538 | 0.8538 | 0.8538 | - |
| 23 Apr 2024 | 0.7630 | 0.7630 | 0.7630 | 0.7630 | 0.7630 | - |
| 22 Apr 2024 | 0.8380 | 0.8380 | 0.8380 | 0.8380 | 0.8380 | - |
| 19 Apr 2024 | 0.8652 | 0.8652 | 0.8652 | 0.8652 | 0.8652 | - |
| 18 Apr 2024 | 0.9402 | 0.9402 | 0.9402 | 0.9402 | 0.9402 | - |
| 17 Apr 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 16 Apr 2024 | 0.9592 | 0.9592 | 0.9592 | 0.9592 | 0.9592 | - |
| 15 Apr 2024 | 1.0450 | 1.0450 | 0.9722 | 0.9722 | 0.9722 | 30 |
| 12 Apr 2024 | 1.0555 | 1.0555 | 1.0555 | 1.0555 | 1.0555 | - |
| 11 Apr 2024 | 1.0595 | 1.0595 | 1.0595 | 1.0595 | 1.0595 | - |
| 10 Apr 2024 | 1.1020 | 1.1020 | 1.1020 | 1.1020 | 1.1020 | - |
| 09 Apr 2024 | 1.0470 | 1.0470 | 1.0470 | 1.0470 | 1.0470 | - |
| 08 Apr 2024 | 1.0320 | 1.0320 | 1.0320 | 1.0320 | 1.0320 | - |
| 05 Apr 2024 | 1.0585 | 1.0585 | 1.0585 | 1.0585 | 1.0585 | - |
| 04 Apr 2024 | 1.0255 | 1.0255 | 1.0255 | 1.0255 | 1.0255 | - |
| 03 Apr 2024 | 1.0505 | 1.0505 | 1.0505 | 1.0505 | 1.0505 | - |
| 02 Apr 2024 | 1.1155 | 1.1155 | 1.1155 | 1.1155 | 1.1155 | - |
| 28 Mar 2024 | 1.0705 | 1.0705 | 1.0705 | 1.0705 | 1.0705 | - |
| 27 Mar 2024 | 1.0095 | 1.0095 | 1.0095 | 1.0095 | 1.0095 | - |
| 26 Mar 2024 | 1.0265 | 1.0565 | 1.0265 | 1.0565 | 1.0565 | 102 |
| 25 Mar 2024 | 1.0435 | 1.0435 | 1.0435 | 1.0435 | 1.0435 | - |
| 22 Mar 2024 | 1.1020 | 1.1020 | 1.0435 | 1.0435 | 1.0435 | 100 |
| 21 Mar 2024 | 1.0435 | 1.0855 | 1.0435 | 1.0855 | 1.0855 | 918 |
| 20 Mar 2024 | 0.9654 | 0.9654 | 0.9654 | 0.9654 | 0.9654 | - |
| 19 Mar 2024 | 0.9736 | 0.9736 | 0.9736 | 0.9736 | 0.9736 | - |
| 18 Mar 2024 | 0.9826 | 0.9826 | 0.9826 | 0.9826 | 0.9826 | - |
| 15 Mar 2024 | 0.9130 | 0.9130 | 0.9130 | 0.9130 | 0.9130 | - |
| 14 Mar 2024 | 0.9456 | 0.9456 | 0.9456 | 0.9456 | 0.9456 | - |
| 13 Mar 2024 | 0.9706 | 0.9706 | 0.9706 | 0.9706 | 0.9706 | - |
| 12 Mar 2024 | 1.0205 | 1.0205 | 1.0205 | 1.0205 | 1.0205 | - |
| 11 Mar 2024 | 1.0455 | 1.0455 | 1.0455 | 1.0455 | 1.0455 | - |
| 08 Mar 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 07 Mar 2024 | 1.1080 | 1.1080 | 1.1080 | 1.1080 | 1.1080 | - |
| 06 Mar 2024 | 1.0805 | 1.0805 | 1.0805 | 1.0805 | 1.0805 | - |
| 05 Mar 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 04 Mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 01 Mar 2024 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | - |
| 29 Feb 2024 | 1.1065 | 1.1065 | 1.1065 | 1.1065 | 1.1065 | - |
| 28 Feb 2024 | 1.1240 | 1.1240 | 1.1240 | 1.1240 | 1.1240 | - |
| 27 Feb 2024 | 1.0380 | 1.0380 | 1.0380 | 1.0380 | 1.0380 | - |
| 26 Feb 2024 | 1.0505 | 1.0505 | 1.0505 | 1.0505 | 1.0505 | 6 |
| 23 Feb 2024 | 1.0955 | 1.0955 | 1.0955 | 1.0955 | 1.0955 | - |
| 22 Feb 2024 | 1.1735 | 1.1735 | 1.1735 | 1.1735 | 1.1735 | - |
| 21 Feb 2024 | 1.1990 | 1.1990 | 1.1505 | 1.1505 | 1.1505 | 126 |
| 20 Feb 2024 | 1.2265 | 1.2265 | 1.2265 | 1.2265 | 1.2265 | - |
| 19 Feb 2024 | 1.2705 | 1.2705 | 1.2705 | 1.2705 | 1.2705 | - |
| 16 Feb 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 15 Feb 2024 | 1.2975 | 1.2975 | 1.2975 | 1.2975 | 1.2975 | - |
| 14 Feb 2024 | 1.2340 | 1.2340 | 1.2340 | 1.2340 | 1.2340 | - |
| 13 Feb 2024 | 1.3765 | 1.3765 | 1.3765 | 1.3765 | 1.3765 | - |
| 12 Feb 2024 | 1.2575 | 1.2575 | 1.2575 | 1.2575 | 1.2575 | - |
| 09 Feb 2024 | 1.1605 | 1.1605 | 1.1605 | 1.1605 | 1.1605 | - |
| 08 Feb 2024 | 1.1555 | 1.1555 | 1.1555 | 1.1555 | 1.1555 | - |
| 07 Feb 2024 | 1.1410 | 1.1410 | 1.1410 | 1.1410 | 1.1410 | - |
| 06 Feb 2024 | 1.0760 | 1.0760 | 1.0760 | 1.0760 | 1.0760 | - |
| 05 Feb 2024 | 1.1725 | 1.1725 | 1.1215 | 1.1215 | 1.1215 | 1,050 |
| 02 Feb 2024 | 1.2110 | 1.2110 | 1.2110 | 1.2110 | 1.2110 | - |
| 01 Feb 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 31 Jan 2024 | 1.1205 | 1.1205 | 1.1205 | 1.1205 | 1.1205 | - |
| 30 Jan 2024 | 1.1565 | 1.1565 | 1.1565 | 1.1565 | 1.1565 | - |
| 29 Jan 2024 | 1.1255 | 1.1255 | 1.1255 | 1.1255 | 1.1255 | - |
| 26 Jan 2024 | 1.0955 | 1.0955 | 1.0955 | 1.0955 | 1.0955 | - |
| 25 Jan 2024 | 1.1005 | 1.1005 | 1.1005 | 1.1005 | 1.1005 | - |
| 24 Jan 2024 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | - |
| 23 Jan 2024 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | - |
| 22 Jan 2024 | 1.0630 | 1.0630 | 1.0630 | 1.0630 | 1.0630 | - |
| 19 Jan 2024 | 1.0395 | 1.0395 | 1.0395 | 1.0395 | 1.0395 | - |
| 18 Jan 2024 | 0.9934 | 0.9934 | 0.9934 | 0.9934 | 0.9934 | - |
| 17 Jan 2024 | 1.0505 | 1.0505 | 1.0505 | 1.0505 | 1.0505 | - |
| 16 Jan 2024 | 1.1155 | 1.1155 | 1.1155 | 1.1155 | 1.1155 | - |
| 15 Jan 2024 | 1.1360 | 1.1360 | 1.1360 | 1.1360 | 1.1360 | - |
| 12 Jan 2024 | 1.1360 | 1.1360 | 1.1360 | 1.1360 | 1.1360 | - |
| 11 Jan 2024 | 1.1895 | 1.1895 | 1.1895 | 1.1895 | 1.1895 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.