Plug Power Inc. (BIT:1PLUG)
Italy · Delayed Price · Currency is EUR 1.299
+0.011 (0.84%)
At close: Aug 8, 2025, 5:30 PM CET
Stericycle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.32 | 1.32 | 1.28 | 1.32 | - | 5.87% | 13,761 |
| Aug 12, 2025 | 1.36 | 1.40 | 1.23 | 1.24 | - | -7.93% | 163,985 |
| Aug 11, 2025 | 1.34 | 1.38 | 1.33 | 1.35 | - | 3.93% | 113,284 |
| Aug 8, 2025 | 1.29 | 1.34 | 1.29 | 1.30 | - | 0.78% | 32,865 |
| Aug 7, 2025 | 1.27 | 1.34 | 1.26 | 1.29 | - | 1.74% | 45,714 |
| Aug 6, 2025 | 1.36 | 1.36 | 1.27 | 1.27 | - | -4.16% | 27,094 |
| Aug 5, 2025 | 1.27 | 1.33 | 1.25 | 1.32 | - | 7.83% | 238,021 |
| Aug 4, 2025 | 1.22 | 1.27 | 1.22 | 1.23 | - | -0.24% | 37,211 |
| Aug 1, 2025 | 1.29 | 1.30 | 1.18 | 1.23 | - | -8.69% | 494,195 |
| Jul 31, 2025 | 1.37 | 1.39 | 1.33 | 1.35 | - | -3.72% | 165,799 |
| Jul 30, 2025 | 1.37 | 1.41 | 1.35 | 1.40 | - | -0.85% | 86,666 |
| Jul 29, 2025 | 1.50 | 1.56 | 1.41 | 1.41 | - | -6.93% | 187,923 |
| Jul 28, 2025 | 1.60 | 1.65 | 1.50 | 1.52 | - | -0.85% | 218,006 |
| Jul 25, 2025 | 1.53 | 1.55 | 1.48 | 1.53 | - | -0.52% | 125,970 |
| Jul 24, 2025 | 1.54 | 1.69 | 1.52 | 1.54 | - | -0.45% | 134,905 |
| Jul 23, 2025 | 1.60 | 1.63 | 1.52 | 1.54 | - | 0.59% | 123,104 |
| Jul 22, 2025 | 1.62 | 1.64 | 1.51 | 1.53 | - | -8.31% | 217,537 |
| Jul 21, 2025 | 1.55 | 1.71 | 1.52 | 1.67 | - | 8.64% | 328,586 |
| Jul 18, 2025 | 1.44 | 1.54 | 1.40 | 1.54 | - | 6.28% | 109,417 |
| Jul 17, 2025 | 1.35 | 1.45 | 1.30 | 1.45 | - | 14.00% | 136,909 |
| Jul 16, 2025 | 1.33 | 1.35 | 1.27 | 1.27 | - | -4.58% | 68,021 |
| Jul 15, 2025 | 1.37 | 1.44 | 1.33 | 1.33 | - | 0.53% | 142,135 |
| Jul 14, 2025 | 1.32 | 1.41 | 1.31 | 1.33 | - | -3.99% | 129,040 |
| Jul 11, 2025 | 1.51 | 1.51 | 1.38 | 1.38 | - | -8.49% | 75,561 |
| Jul 10, 2025 | 1.50 | 1.55 | 1.43 | 1.51 | - | 4.72% | 393,009 |
| Jul 9, 2025 | 1.19 | 1.48 | 1.18 | 1.44 | - | 17.26% | 283,488 |
| Jul 8, 2025 | 1.20 | 1.25 | 1.19 | 1.23 | - | 3.11% | 98,429 |
| Jul 7, 2025 | 1.26 | 1.28 | 1.17 | 1.19 | - | -3.17% | 118,085 |
| Jul 4, 2025 | 1.27 | 1.27 | 1.21 | 1.23 | - | 0.41% | 16,911 |
| Jul 3, 2025 | 1.20 | 1.32 | 1.18 | 1.23 | - | 2.00% | 160,841 |
| Jul 2, 2025 | 1.23 | 1.25 | 1.20 | 1.20 | - | -1.56% | 68,636 |
| Jul 1, 2025 | 1.29 | 1.33 | 1.13 | 1.22 | - | 10.21% | 320,212 |
| Jun 30, 2025 | 1.00 | 1.15 | 0.99 | 1.11 | - | 11.41% | 161,033 |
| Jun 27, 2025 | 1.04 | 1.07 | 0.98 | 0.99 | - | -7.14% | 68,617 |
| Jun 26, 2025 | 0.95 | 1.07 | 0.93 | 1.07 | - | 8.45% | 188,128 |
| Jun 25, 2025 | 1.01 | 1.04 | 0.98 | 0.99 | - | 3.65% | 76,797 |
| Jun 24, 2025 | 0.96 | 1.04 | 0.95 | 0.95 | - | 1.29% | 97,146 |
| Jun 23, 2025 | 0.95 | 0.97 | 0.92 | 0.94 | - | -1.49% | 30,483 |
| Jun 20, 2025 | 0.99 | 1.03 | 0.95 | 0.95 | - | -3.84% | 66,368 |
| Jun 19, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | - | -1.87% | 8,690 |
| Jun 18, 2025 | 0.96 | 1.02 | 0.96 | 1.01 | - | -2.69% | 113,225 |
| Jun 17, 2025 | 1.17 | 1.17 | 1.02 | 1.04 | - | -9.42% | 118,139 |
| Jun 16, 2025 | 1.13 | 1.21 | 1.10 | 1.15 | - | 5.04% | 99,851 |
| Jun 13, 2025 | 1.17 | 1.17 | 1.07 | 1.09 | - | -6.51% | 63,302 |
| Jun 12, 2025 | 1.22 | 1.25 | 1.17 | 1.17 | - | -2.26% | 179,249 |
| Jun 11, 2025 | 1.24 | 1.24 | 1.12 | 1.20 | - | 0.93% | 242,126 |
| Jun 10, 2025 | 1.05 | 1.30 | 1.05 | 1.18 | - | 33.26% | 423,062 |
| Jun 9, 2025 | 0.88 | 0.95 | 0.83 | 0.89 | - | 3.34% | 87,833 |
| Jun 6, 2025 | 0.77 | 0.88 | 0.76 | 0.86 | - | 8.42% | 129,661 |
| Jun 5, 2025 | 0.80 | 0.81 | 0.76 | 0.79 | - | -1.81% | 70,703 |