Plug Power Inc. (BIT:1PLUG)
Italy · Delayed Price · Currency is EUR 3.021
-0.177 (-5.54%)
At close: Oct 10, 2025
Plug Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 3.20 | 3.39 | 3.02 | 3.02 | 3.02 | -5.53% | 532,448 |
| Oct 9, 2025 | 3.00 | 3.21 | 2.87 | 3.20 | 3.20 | 2.34% | 448,578 |
| Oct 8, 2025 | 3.34 | 3.40 | 2.98 | 3.13 | 3.13 | -3.73% | 449,688 |
| Oct 7, 2025 | 3.49 | 3.69 | 3.20 | 3.25 | 3.25 | -6.88% | 839,768 |
| Oct 6, 2025 | 3.46 | 4.09 | 3.30 | 3.49 | 3.49 | 7.53% | 1,525,363 |
| Oct 3, 2025 | 2.42 | 3.28 | 2.39 | 3.24 | 3.24 | 36.16% | 1,331,741 |
| Oct 2, 2025 | 2.32 | 2.55 | 2.32 | 2.38 | 2.38 | 3.30% | 655,840 |
| Oct 1, 2025 | 1.95 | 2.31 | 1.89 | 2.31 | 2.31 | 19.43% | 806,982 |
| Sep 30, 2025 | 1.93 | 1.94 | 1.86 | 1.93 | 1.93 | 0.63% | 269,488 |
| Sep 29, 2025 | 2.03 | 2.09 | 1.92 | 1.92 | 1.92 | -3.28% | 300,226 |
| Sep 26, 2025 | 2.04 | 2.12 | 1.98 | 1.98 | 1.98 | 0.20% | 262,257 |
| Sep 25, 2025 | 2.08 | 2.10 | 1.87 | 1.98 | 1.98 | -5.08% | 490,899 |
| Sep 24, 2025 | 2.16 | 2.21 | 2.02 | 2.09 | 2.09 | -9.94% | 574,997 |
| Sep 23, 2025 | 2.39 | 2.66 | 2.30 | 2.32 | 2.32 | 12.43% | 1,080,532 |
| Sep 22, 2025 | 1.94 | 2.11 | 1.79 | 2.06 | 2.06 | 11.36% | 434,497 |
| 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 |