Fluence Energy, Inc. (BIT:1FLNC)
Italy
· Delayed Price · Currency is EUR 9.86
0.00 (0.00%)
At close: Sep 26, 2025
Fluence Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.41% | - |
| Sep 25, 2025 | 9.74 | 9.96 | 9.66 | 9.86 | 9.86 | -1.40% | 454 |
| Sep 24, 2025 | 8.94 | 10.00 | 8.54 | 10.00 | 10.00 | 8.93% | 1,104 |
| Sep 23, 2025 | 9.00 | 9.66 | 8.56 | 9.18 | 9.18 | 6.25% | 2,684 |
| Sep 22, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 22.38% | 1,086 |
| Sep 19, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 15.74% | - |
| Sep 18, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.66% | - |
| Sep 17, 2025 | 6.60 | 6.60 | 6.60 | 6.06 | 6.06 | -1.62% | 266 |
| Sep 16, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 12.00% | - |
| Sep 15, 2025 | 6.04 | 6.26 | 6.04 | 5.50 | 5.50 | - | 550 |
| Sep 12, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -8.03% | - |
| Sep 11, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -3.24% | - |
| Sep 10, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - | - |
| Sep 9, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - | - |
| Sep 8, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - | - |
| Sep 5, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -0.32% | - |
| Sep 4, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Sep 3, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Sep 2, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -3.13% | 400 |
| Sep 1, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Aug 29, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.31% | - |
| Aug 28, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - | - |
| Aug 27, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 11.85% | - |
| Aug 26, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -13.03% | - |
| Aug 25, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.23% | 500 |
| Aug 22, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -0.61% | - |
| Aug 21, 2025 | 6.74 | 6.74 | 6.74 | 6.56 | 6.56 | - | 400 |
| Aug 20, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | - |
| Aug 19, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | - |
| Aug 18, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | - |
| Aug 14, 2025 | 6.46 | 6.46 | 6.18 | 6.56 | 6.56 | 2.82% | 4,320 |
| Aug 13, 2025 | 6.46 | 6.50 | 6.46 | 6.38 | 6.38 | -7.80% | 500 |
| Aug 12, 2025 | 7.88 | 7.88 | 7.70 | 6.92 | 6.92 | -15.61% | 313 |
| Aug 11, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 6.77% | - |
| Aug 8, 2025 | 7.60 | 8.28 | 7.60 | 7.68 | 7.68 | 3.78% | 3,000 |
| Aug 7, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 10.78% | - |
| Aug 6, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - | - |
| Aug 5, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - | - |
| Aug 4, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - | - |
| Aug 1, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - | - |
| Jul 31, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -7.48% | - |
| Jul 30, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -5.74% | - |
| Jul 29, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -4.25% | - |
| Jul 28, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jul 25, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jul 24, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -5.88% | - |
| Jul 23, 2025 | 8.74 | 8.74 | 8.74 | 8.50 | 8.50 | 2.16% | 500 |
| Jul 22, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 15.56% | - |
| Jul 21, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Jul 18, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 8.43% | - |