FuelCell Energy, Inc. (FEY2.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 11:36AM CEST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 0.8520 | 0.8600 | 0.8520 | 0.8600 | 0.8600 | 26,500 |
| 28 May 2024 | 0.7902 | 0.8674 | 0.7902 | 0.8674 | 0.8674 | 6,650 |
| 27 May 2024 | 0.7982 | 0.8072 | 0.7912 | 0.8072 | 0.8072 | 2,600 |
| 24 May 2024 | 0.7488 | 0.8002 | 0.7488 | 0.8002 | 0.8002 | 2,900 |
| 23 May 2024 | 0.8462 | 0.8664 | 0.7870 | 0.7870 | 0.7870 | 13,300 |
| 22 May 2024 | 0.7208 | 0.8500 | 0.7208 | 0.8480 | 0.8480 | 5,350 |
| 21 May 2024 | 0.7200 | 0.7388 | 0.7100 | 0.7144 | 0.7144 | 5,820 |
| 20 May 2024 | 0.7602 | 0.7658 | 0.7400 | 0.7658 | 0.7658 | 9,650 |
| 17 May 2024 | 0.7650 | 0.7702 | 0.7390 | 0.7442 | 0.7442 | 30,324 |
| 16 May 2024 | 0.7800 | 0.7850 | 0.7416 | 0.7708 | 0.7708 | 2,700 |
| 15 May 2024 | 0.8516 | 0.8710 | 0.7682 | 0.7812 | 0.7812 | 54,100 |
| 14 May 2024 | 0.6702 | 0.9200 | 0.6672 | 0.8236 | 0.8236 | 74,593 |
| 13 May 2024 | 0.6598 | 0.6700 | 0.5910 | 0.6700 | 0.6700 | 7,540 |
| 10 May 2024 | 0.6908 | 0.7002 | 0.6546 | 0.6546 | 0.6546 | 37,950 |
| 09 May 2024 | 0.7082 | 0.7082 | 0.7082 | 0.7082 | 0.7082 | - |
| 08 May 2024 | 0.7468 | 0.7612 | 0.7000 | 0.7000 | 0.7000 | 50,015 |
| 07 May 2024 | 0.8038 | 0.8200 | 0.7520 | 0.7520 | 0.7520 | 18,100 |
| 06 May 2024 | 0.8360 | 0.8570 | 0.8170 | 0.8170 | 0.8170 | 19,551 |
| 03 May 2024 | 0.8040 | 0.8498 | 0.8040 | 0.8498 | 0.8498 | 17,022 |
| 02 May 2024 | 0.8500 | 0.8648 | 0.8100 | 0.8106 | 0.8106 | 9,129 |
| 30 Apr 2024 | 0.8698 | 0.8800 | 0.8698 | 0.8798 | 0.8798 | 1,805 |
| 29 Apr 2024 | 0.8102 | 0.8458 | 0.8102 | 0.8458 | 0.8458 | 100 |
| 26 Apr 2024 | 0.7954 | 0.7954 | 0.7758 | 0.7758 | 0.7758 | 350 |
| 25 Apr 2024 | 0.8002 | 0.8296 | 0.8002 | 0.8296 | 0.8296 | 950 |
| 24 Apr 2024 | 0.8538 | 0.8792 | 0.8150 | 0.8184 | 0.8184 | 1,115 |
| 23 Apr 2024 | 0.7550 | 0.8852 | 0.7550 | 0.8852 | 0.8852 | 12,200 |
| 22 Apr 2024 | 0.8280 | 0.8500 | 0.7558 | 0.7558 | 0.7558 | 33,412 |
| 19 Apr 2024 | 0.8614 | 0.8910 | 0.8614 | 0.8690 | 0.8690 | 3,400 |
| 18 Apr 2024 | 0.9402 | 0.9556 | 0.9000 | 0.9000 | 0.9000 | 19,450 |
| 17 Apr 2024 | 0.9500 | 0.9830 | 0.9500 | 0.9534 | 0.9534 | 16,525 |
| 16 Apr 2024 | 0.9592 | 0.9820 | 0.9500 | 0.9500 | 0.9500 | 9,532 |
| 15 Apr 2024 | 1.0450 | 1.0640 | 0.9586 | 0.9586 | 0.9586 | 49,325 |
| 12 Apr 2024 | 1.0555 | 1.0755 | 1.0410 | 1.0410 | 1.0410 | 10,200 |
| 11 Apr 2024 | 1.0595 | 1.0595 | 1.0595 | 1.0595 | 1.0595 | - |
| 10 Apr 2024 | 1.1020 | 1.1195 | 1.0670 | 1.0670 | 1.0670 | 1,116 |
| 09 Apr 2024 | 1.0470 | 1.1200 | 1.0470 | 1.1200 | 1.1200 | 5,575 |
| 08 Apr 2024 | 1.0500 | 1.0580 | 1.0405 | 1.0405 | 1.0405 | 12,200 |
| 05 Apr 2024 | 1.0585 | 1.0590 | 1.0525 | 1.0525 | 1.0525 | 2,000 |
| 04 Apr 2024 | 1.0255 | 1.1095 | 1.0255 | 1.1095 | 1.1095 | 6,150 |
| 03 Apr 2024 | 1.0505 | 1.0665 | 1.0485 | 1.0485 | 1.0485 | 10,134 |
| 02 Apr 2024 | 1.1155 | 1.1155 | 1.0550 | 1.0550 | 1.0550 | 6,950 |
| 28 Mar 2024 | 1.0705 | 1.1230 | 1.0705 | 1.1230 | 1.1230 | 9,050 |
| 27 Mar 2024 | 1.0250 | 1.0590 | 1.0250 | 1.0590 | 1.0590 | 6,700 |
| 26 Mar 2024 | 1.0265 | 1.0565 | 1.0190 | 1.0565 | 1.0565 | 6,528 |
| 25 Mar 2024 | 1.0335 | 1.0650 | 1.0335 | 1.0470 | 1.0470 | 3,530 |
| 22 Mar 2024 | 1.1020 | 1.1020 | 1.0815 | 1.0815 | 1.0815 | 150 |
| 21 Mar 2024 | 1.0435 | 1.1000 | 1.0435 | 1.1000 | 1.1000 | 10,000 |
| 20 Mar 2024 | 0.9654 | 1.0675 | 0.9654 | 1.0580 | 1.0580 | 6,522 |
| 19 Mar 2024 | 0.9736 | 0.9918 | 0.9736 | 0.9918 | 0.9918 | 1,200 |
| 18 Mar 2024 | 1.0020 | 1.0105 | 0.9888 | 0.9888 | 0.9888 | 12,650 |
| 15 Mar 2024 | 0.9130 | 1.0300 | 0.9130 | 1.0245 | 1.0245 | 1,205 |
| 14 Mar 2024 | 0.9456 | 0.9802 | 0.9456 | 0.9738 | 0.9738 | 257 |
| 13 Mar 2024 | 0.9848 | 0.9990 | 0.9392 | 0.9500 | 0.9500 | 24,572 |
| 12 Mar 2024 | 1.0205 | 1.0350 | 0.9752 | 0.9752 | 0.9752 | 33,972 |
| 11 Mar 2024 | 1.0500 | 1.0990 | 1.0315 | 1.0990 | 1.0990 | 59,340 |
| 08 Mar 2024 | 1.0500 | 1.0500 | 1.0200 | 1.0375 | 1.0375 | 24,240 |
| 07 Mar 2024 | 1.1080 | 1.1080 | 1.0205 | 1.0380 | 1.0380 | 26,125 |
| 06 Mar 2024 | 1.0805 | 1.0995 | 1.0805 | 1.0995 | 1.0995 | 1,018 |
| 05 Mar 2024 | 1.1200 | 1.1355 | 1.0955 | 1.0955 | 1.0955 | 19,100 |
| 04 Mar 2024 | 1.1895 | 1.1895 | 1.1290 | 1.1290 | 1.1290 | 4,760 |
| 01 Mar 2024 | 1.1040 | 1.1095 | 1.0875 | 1.0875 | 1.0875 | 5,000 |
| 29 Feb 2024 | 1.1285 | 1.1820 | 1.1065 | 1.1440 | 1.1440 | 24,500 |
| 28 Feb 2024 | 1.1240 | 1.1575 | 1.1240 | 1.1500 | 1.1500 | 23,090 |
| 27 Feb 2024 | 1.0380 | 1.0920 | 1.0380 | 1.0825 | 1.0825 | 20,170 |
| 26 Feb 2024 | 1.0505 | 1.0995 | 1.0315 | 1.0315 | 1.0315 | 18,760 |
| 23 Feb 2024 | 1.0955 | 1.0955 | 1.0505 | 1.0505 | 1.0505 | 2,380 |
| 22 Feb 2024 | 1.1735 | 1.1735 | 1.0960 | 1.0960 | 1.0960 | 5,850 |
| 21 Feb 2024 | 1.1990 | 1.1990 | 1.1505 | 1.1610 | 1.1610 | 5,100 |
| 20 Feb 2024 | 1.2265 | 1.2285 | 1.2000 | 1.2000 | 1.2000 | 3,553 |
| 19 Feb 2024 | 1.2705 | 1.2705 | 1.2505 | 1.2505 | 1.2505 | 5,433 |
| 16 Feb 2024 | 1.2800 | 1.2830 | 1.2800 | 1.2830 | 1.2830 | 183 |
| 15 Feb 2024 | 1.2975 | 1.3205 | 1.2840 | 1.2840 | 1.2840 | 11,350 |
| 14 Feb 2024 | 1.2330 | 1.2330 | 1.2330 | 1.2330 | 1.2330 | 330 |
| 13 Feb 2024 | 1.3765 | 1.3765 | 1.3765 | 1.3765 | 1.3765 | - |
| 12 Feb 2024 | 1.2575 | 1.3595 | 1.2575 | 1.3590 | 1.3590 | 7,700 |
| 09 Feb 2024 | 1.1605 | 1.2000 | 1.1605 | 1.2000 | 1.2000 | 5,000 |
| 08 Feb 2024 | 1.1555 | 1.1560 | 1.1470 | 1.1560 | 1.1560 | 4,723 |
| 07 Feb 2024 | 1.1410 | 1.1715 | 1.1410 | 1.1715 | 1.1715 | 7,700 |
| 06 Feb 2024 | 1.0760 | 1.1020 | 1.0760 | 1.1020 | 1.1020 | 7,876 |
| 05 Feb 2024 | 1.1700 | 1.1795 | 1.0805 | 1.0805 | 1.0805 | 11,310 |
| 02 Feb 2024 | 1.2110 | 1.2405 | 1.1625 | 1.1740 | 1.1740 | 11,813 |
| 01 Feb 2024 | 1.1400 | 1.2500 | 1.1325 | 1.1955 | 1.1955 | 15,100 |
| 31 Jan 2024 | 1.1205 | 1.1770 | 1.1205 | 1.1770 | 1.1770 | 1,370 |
| 30 Jan 2024 | 1.1565 | 1.1740 | 1.1565 | 1.1740 | 1.1740 | 1,000 |
| 29 Jan 2024 | 1.1255 | 1.1500 | 1.1255 | 1.1500 | 1.1500 | 1,723 |
| 26 Jan 2024 | 1.0955 | 1.0955 | 1.0955 | 1.0955 | 1.0955 | - |
| 25 Jan 2024 | 1.1200 | 1.1215 | 1.1025 | 1.1115 | 1.1115 | 4,550 |
| 24 Jan 2024 | 1.2045 | 1.2100 | 1.1300 | 1.1300 | 1.1300 | 23,821 |
| 23 Jan 2024 | 1.0950 | 1.2005 | 1.0950 | 1.2005 | 1.2005 | 20,850 |
| 22 Jan 2024 | 1.0630 | 1.1240 | 1.0630 | 1.1005 | 1.1005 | 19,000 |
| 19 Jan 2024 | 1.0600 | 1.0900 | 1.0400 | 1.0400 | 1.0400 | 8,209 |
| 18 Jan 2024 | 0.9934 | 1.0670 | 0.9934 | 1.0490 | 1.0490 | 10,940 |
| 17 Jan 2024 | 1.0505 | 1.0505 | 1.0200 | 1.0200 | 1.0200 | 20,026 |
| 16 Jan 2024 | 1.1155 | 1.1320 | 1.0945 | 1.1020 | 1.1020 | 17,073 |
| 15 Jan 2024 | 1.1440 | 1.1440 | 1.1440 | 1.1440 | 1.1440 | - |
| 12 Jan 2024 | 1.1360 | 1.1545 | 1.1360 | 1.1440 | 1.1440 | 3,950 |
| 11 Jan 2024 | 1.1895 | 1.2005 | 1.1500 | 1.1500 | 1.1500 | 7,200 |
| 10 Jan 2024 | 1.2205 | 1.2205 | 1.2205 | 1.2205 | 1.2205 | - |
| 09 Jan 2024 | 1.2705 | 1.2885 | 1.2485 | 1.2485 | 1.2485 | 1,140 |
| 08 Jan 2024 | 1.2605 | 1.2970 | 1.2605 | 1.2800 | 1.2800 | 2,011 |
| *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.