Plug Power Inc. (BIT:1PLUG)
Italy · Delayed Price · Currency is EUR 1.849
+0.098 (5.57%)
At close: Sep 19, 2025
Plug Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1.73 | 1.94 | 1.68 | 1.85 | 1.85 | 5.54% | 492,309 |
| Sep 18, 2025 | 1.64 | 1.78 | 1.64 | 1.75 | 1.75 | 10.89% | 735,164 |
| Sep 17, 2025 | 1.43 | 1.58 | 1.39 | 1.58 | 1.58 | 12.94% | 277,703 |
| Sep 16, 2025 | 1.33 | 1.40 | 1.31 | 1.40 | 1.40 | 7.12% | 104,241 |
| Sep 15, 2025 | 1.32 | 1.34 | 1.29 | 1.31 | 1.31 | 2.27% | 125,355 |
| Sep 12, 2025 | 1.29 | 1.32 | 1.27 | 1.28 | 1.28 | -1.47% | 38,936 |
| Sep 11, 2025 | 1.24 | 1.32 | 1.23 | 1.30 | 1.30 | 4.68% | 126,653 |
| Sep 10, 2025 | 1.23 | 1.26 | 1.22 | 1.24 | 1.24 | 2.23% | 124,391 |
| Sep 9, 2025 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -3.43% | 34,132 |
| Sep 8, 2025 | 1.26 | 1.28 | 1.23 | 1.25 | 1.25 | 3.29% | 41,120 |
| Sep 5, 2025 | 1.27 | 1.29 | 1.20 | 1.21 | 1.21 | -4.11% | 61,803 |
| Sep 4, 2025 | 1.31 | 1.31 | 1.26 | 1.27 | 1.27 | -1.86% | 55,272 |
| Sep 3, 2025 | 1.31 | 1.38 | 1.29 | 1.29 | 1.29 | 0.78% | 117,527 |
| Sep 2, 2025 | 1.36 | 1.36 | 1.28 | 1.28 | 1.28 | -5.19% | 70,506 |
| Sep 1, 2025 | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | 0.30% | 24,766 |
| Aug 29, 2025 | 1.46 | 1.46 | 1.34 | 1.35 | 1.35 | -4.67% | 70,671 |
| Aug 28, 2025 | 1.42 | 1.43 | 1.39 | 1.41 | 1.41 | -0.14% | 45,925 |
| Aug 27, 2025 | 1.42 | 1.44 | 1.41 | 1.41 | 1.41 | -0.91% | 51,854 |
| Aug 26, 2025 | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | 0.14% | 27,407 |
| Aug 25, 2025 | 1.44 | 1.45 | 1.40 | 1.43 | 1.43 | 4.86% | 121,516 |
| Aug 22, 2025 | 1.35 | 1.39 | 1.33 | 1.36 | 1.36 | 1.42% | 71,053 |
| Aug 21, 2025 | 1.35 | 1.36 | 1.32 | 1.34 | 1.34 | 1.52% | 29,187 |
| Aug 20, 2025 | 1.36 | 1.36 | 1.30 | 1.32 | 1.32 | -3.37% | 64,131 |
| Aug 19, 2025 | 1.41 | 1.42 | 1.35 | 1.37 | 1.37 | -4.48% | 58,890 |
| Aug 18, 2025 | 1.40 | 1.50 | 1.40 | 1.43 | 1.43 | 3.25% | 112,338 |
| Aug 14, 2025 | 1.42 | 1.43 | 1.37 | 1.39 | 1.39 | -0.07% | 167,444 |
| Aug 13, 2025 | 1.32 | 1.42 | 1.28 | 1.39 | 1.39 | 11.50% | 211,379 |
| Aug 12, 2025 | 1.36 | 1.40 | 1.23 | 1.24 | 1.24 | -7.93% | 163,985 |
| Aug 11, 2025 | 1.34 | 1.38 | 1.33 | 1.35 | 1.35 | 3.93% | 113,284 |
| Aug 8, 2025 | 1.29 | 1.34 | 1.29 | 1.30 | 1.30 | 0.78% | 32,865 |
| Aug 7, 2025 | 1.27 | 1.34 | 1.26 | 1.29 | 1.29 | 1.74% | 45,714 |
| Aug 6, 2025 | 1.36 | 1.36 | 1.27 | 1.27 | 1.27 | -4.16% | 27,094 |
| Aug 5, 2025 | 1.27 | 1.33 | 1.25 | 1.32 | 1.32 | 7.83% | 238,021 |
| Aug 4, 2025 | 1.22 | 1.27 | 1.22 | 1.23 | 1.23 | -0.24% | 37,211 |
| Aug 1, 2025 | 1.29 | 1.30 | 1.18 | 1.23 | 1.23 | -8.69% | 494,195 |
| Jul 31, 2025 | 1.37 | 1.39 | 1.33 | 1.35 | 1.35 | -3.72% | 165,799 |
| Jul 30, 2025 | 1.37 | 1.41 | 1.35 | 1.40 | 1.40 | -0.85% | 86,666 |
| Jul 29, 2025 | 1.50 | 1.56 | 1.41 | 1.41 | 1.41 | -6.93% | 187,923 |
| Jul 28, 2025 | 1.60 | 1.65 | 1.50 | 1.52 | 1.52 | -0.85% | 218,006 |
| Jul 25, 2025 | 1.53 | 1.55 | 1.48 | 1.53 | 1.53 | -0.52% | 125,970 |
| Jul 24, 2025 | 1.54 | 1.69 | 1.52 | 1.54 | 1.54 | -0.45% | 134,905 |
| Jul 23, 2025 | 1.60 | 1.63 | 1.52 | 1.54 | 1.54 | 0.59% | 123,104 |
| Jul 22, 2025 | 1.62 | 1.64 | 1.51 | 1.53 | 1.53 | -8.31% | 217,537 |
| Jul 21, 2025 | 1.55 | 1.71 | 1.52 | 1.67 | 1.67 | 8.64% | 328,586 |
| Jul 18, 2025 | 1.44 | 1.54 | 1.40 | 1.54 | 1.54 | 6.28% | 109,417 |
| Jul 17, 2025 | 1.35 | 1.45 | 1.30 | 1.45 | 1.45 | 14.00% | 136,909 |
| Jul 16, 2025 | 1.33 | 1.35 | 1.27 | 1.27 | 1.27 | -4.58% | 68,021 |
| Jul 15, 2025 | 1.37 | 1.44 | 1.33 | 1.33 | 1.33 | 0.53% | 142,135 |
| Jul 14, 2025 | 1.32 | 1.41 | 1.31 | 1.33 | 1.33 | -3.99% | 129,040 |
| Jul 11, 2025 | 1.51 | 1.51 | 1.38 | 1.38 | 1.38 | -8.49% | 75,561 |