Plug Power Inc. (BIT:1PLUG)
Italy · Delayed Price · Currency is EUR 1.686
-0.115 (-6.38%)
At close: Feb 11, 2026
Plug Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 1.76 | 1.82 | 1.74 | 1.80 | 1.80 | 1.92% | 93,869 |
| Feb 9, 2026 | 1.78 | 1.82 | 1.70 | 1.77 | 1.77 | 2.91% | 286,251 |
| Feb 6, 2026 | 1.57 | 1.72 | 1.55 | 1.72 | 1.72 | 5.21% | 245,321 |
| Feb 5, 2026 | 1.74 | 1.74 | 1.57 | 1.63 | 1.63 | -6.26% | 216,942 |
| Feb 4, 2026 | 1.82 | 1.86 | 1.74 | 1.74 | 1.74 | -2.03% | 191,626 |
| Feb 3, 2026 | 1.89 | 1.89 | 1.77 | 1.78 | 1.78 | 0.68% | 193,362 |
| Feb 2, 2026 | 1.75 | 1.81 | 1.73 | 1.77 | 1.77 | -4.59% | 292,424 |
| Jan 30, 2026 | 1.93 | 1.99 | 1.83 | 1.85 | 1.85 | -5.18% | 239,662 |
| Jan 29, 2026 | 2.05 | 2.08 | 1.93 | 1.95 | 1.95 | -8.06% | 224,187 |
| Jan 28, 2026 | 2.00 | 2.19 | 1.99 | 2.12 | 2.12 | 8.27% | 454,338 |
| Jan 27, 2026 | 1.97 | 1.98 | 1.90 | 1.96 | 1.96 | -1.61% | 107,687 |
| Jan 26, 2026 | 2.11 | 2.12 | 1.98 | 1.99 | 1.99 | -7.56% | 214,907 |
| Jan 23, 2026 | 2.22 | 2.29 | 2.12 | 2.16 | 2.16 | 3.66% | 368,898 |
| Jan 22, 2026 | 1.92 | 2.15 | 1.92 | 2.08 | 2.08 | 8.28% | 453,439 |
| Jan 21, 2026 | 1.97 | 2.08 | 1.92 | 1.92 | 1.92 | -2.34% | 291,435 |
| Jan 20, 2026 | 1.98 | 1.98 | 1.90 | 1.97 | 1.97 | -0.71% | 167,076 |
| Jan 19, 2026 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -2.46% | 9,520 |
| Jan 16, 2026 | 1.96 | 2.04 | 1.92 | 2.03 | 2.03 | 0.15% | 279,891 |
| Jan 15, 2026 | 2.02 | 2.07 | 2.00 | 2.03 | 2.03 | 0.40% | 242,207 |
| Jan 14, 2026 | 1.97 | 2.04 | 1.94 | 2.02 | 2.02 | 0.70% | 272,135 |
| Jan 13, 2026 | 1.99 | 2.04 | 1.94 | 2.01 | 2.01 | 0.25% | 191,055 |
| Jan 12, 2026 | 1.84 | 2.00 | 1.82 | 2.00 | 2.00 | 7.47% | 186,829 |
| Jan 9, 2026 | 2.01 | 2.02 | 1.85 | 1.86 | 1.86 | -8.28% | 359,080 |
| Jan 8, 2026 | 1.92 | 2.03 | 1.92 | 2.03 | 2.03 | 4.86% | 152,851 |
| Jan 7, 2026 | 2.06 | 2.07 | 1.92 | 1.94 | 1.93 | -2.57% | 213,811 |
| Jan 6, 2026 | 2.01 | 2.12 | 1.99 | 1.99 | 1.99 | 1.59% | 166,733 |
| Jan 5, 2026 | 1.92 | 1.99 | 1.92 | 1.96 | 1.95 | 2.36% | 129,325 |
| Jan 2, 2026 | 1.73 | 1.92 | 1.71 | 1.91 | 1.91 | 13.08% | 203,065 |
| Dec 30, 2025 | 1.69 | 1.71 | 1.67 | 1.69 | 1.69 | -0.65% | 36,507 |
| Dec 29, 2025 | 1.75 | 1.75 | 1.68 | 1.70 | 1.70 | -1.68% | 47,886 |
| Dec 23, 2025 | 1.78 | 1.83 | 1.71 | 1.73 | 1.73 | -7.84% | 192,020 |
| Dec 22, 2025 | 1.88 | 1.91 | 1.87 | 1.88 | 1.88 | -0.37% | 75,369 |
| Dec 19, 2025 | 1.96 | 1.98 | 1.79 | 1.88 | 1.88 | -2.49% | 280,339 |
| Dec 18, 2025 | 1.86 | 2.02 | 1.85 | 1.93 | 1.93 | -0.26% | 166,808 |
| Dec 17, 2025 | 1.96 | 2.06 | 1.91 | 1.94 | 1.94 | 1.10% | 147,468 |
| Dec 16, 2025 | 1.89 | 1.93 | 1.84 | 1.92 | 1.92 | -1.64% | 129,060 |
| Dec 15, 2025 | 1.99 | 2.03 | 1.88 | 1.95 | 1.95 | -2.55% | 153,183 |
| Dec 12, 2025 | 1.99 | 2.05 | 1.97 | 2.00 | 2.00 | 5.88% | 235,202 |
| Dec 11, 2025 | 1.89 | 1.91 | 1.85 | 1.89 | 1.89 | -0.05% | 68,373 |
| Dec 10, 2025 | 1.91 | 1.92 | 1.86 | 1.89 | 1.89 | -2.28% | 101,139 |
| Dec 9, 2025 | 1.84 | 1.96 | 1.80 | 1.93 | 1.93 | 3.15% | 192,994 |
| Dec 8, 2025 | 1.91 | 1.91 | 1.80 | 1.87 | 1.87 | -3.05% | 99,328 |
| Dec 5, 2025 | 1.93 | 1.97 | 1.88 | 1.93 | 1.93 | 1.52% | 316,490 |
| Dec 4, 2025 | 1.89 | 1.93 | 1.87 | 1.90 | 1.90 | 3.59% | 202,786 |
| Dec 3, 2025 | 1.86 | 1.86 | 1.78 | 1.84 | 1.84 | 4.73% | 102,193 |
| Dec 2, 2025 | 1.68 | 1.78 | 1.65 | 1.75 | 1.75 | 5.41% | 107,935 |
| Dec 1, 2025 | 1.72 | 1.73 | 1.64 | 1.66 | 1.66 | -4.26% | 115,926 |
| Nov 28, 2025 | 1.77 | 1.77 | 1.70 | 1.74 | 1.74 | 2.72% | 74,972 |
| Nov 27, 2025 | 1.71 | 1.72 | 1.68 | 1.69 | 1.69 | 0.77% | 38,671 |
| Nov 26, 2025 | 1.70 | 1.71 | 1.66 | 1.68 | 1.68 | 1.88% | 53,804 |