Plug Power Inc. (BIT:1PLUG)
Italy · Delayed Price · Currency is EUR 2.061
+0.118 (6.09%)
Last updated: Apr 2, 2026, 5:27 PM CET
BIT:1PLUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.90 | 2.09 | 1.90 | 2.06 | 2.06 | 6.07% | 175,500 |
| Apr 1, 2026 | 1.97 | 1.99 | 1.94 | 1.94 | 1.94 | 1.99% | 102,542 |
| Mar 31, 2026 | 1.88 | 1.91 | 1.87 | 1.91 | 1.91 | -0.16% | 59,256 |
| Mar 30, 2026 | 1.89 | 1.95 | 1.86 | 1.91 | 1.91 | 1.44% | 46,655 |
| Mar 27, 2026 | 1.98 | 1.98 | 1.86 | 1.88 | 1.88 | -6.37% | 110,411 |
| Mar 26, 2026 | 1.96 | 2.07 | 1.93 | 2.01 | 2.01 | 0.15% | 177,890 |
| Mar 25, 2026 | 1.98 | 2.07 | 1.96 | 2.01 | 2.01 | 2.14% | 116,705 |
| Mar 24, 2026 | 1.97 | 1.99 | 1.94 | 1.96 | 1.96 | 0.82% | 97,149 |
| Mar 23, 2026 | 1.88 | 2.00 | 1.88 | 1.95 | 1.95 | -4.74% | 108,873 |
| Mar 20, 2026 | 2.08 | 2.12 | 2.04 | 2.05 | 2.04 | 2.15% | 119,497 |
| Mar 19, 2026 | 2.03 | 2.03 | 1.95 | 2.00 | 2.00 | -0.40% | 103,398 |
| Mar 18, 2026 | 2.02 | 2.09 | 1.97 | 2.01 | 2.01 | 1.88% | 147,859 |
| Mar 17, 2026 | 1.94 | 1.97 | 1.92 | 1.97 | 1.97 | 0.46% | 54,840 |
| Mar 16, 2026 | 1.84 | 1.99 | 1.84 | 1.96 | 1.96 | 3.31% | 62,792 |
| Mar 13, 2026 | 1.98 | 1.98 | 1.88 | 1.90 | 1.90 | -4.14% | 111,673 |
| Mar 12, 2026 | 1.92 | 2.00 | 1.88 | 1.98 | 1.98 | 4.48% | 71,243 |
| Mar 11, 2026 | 1.85 | 1.90 | 1.83 | 1.90 | 1.90 | 0.16% | 31,482 |
| Mar 10, 2026 | 1.87 | 1.92 | 1.86 | 1.90 | 1.89 | 2.88% | 101,960 |
| Mar 9, 2026 | 1.79 | 1.86 | 1.75 | 1.84 | 1.84 | -2.02% | 137,887 |
| Mar 6, 2026 | 2.00 | 2.01 | 1.88 | 1.88 | 1.88 | -5.29% | 87,111 |
| Mar 5, 2026 | 2.10 | 2.14 | 1.99 | 1.99 | 1.99 | -1.83% | 309,887 |
| Mar 4, 2026 | 1.87 | 2.06 | 1.83 | 2.02 | 2.02 | 7.55% | 494,547 |
| Mar 3, 2026 | 1.66 | 1.88 | 1.63 | 1.88 | 1.88 | 21.76% | 722,231 |
| Mar 2, 2026 | 1.45 | 1.58 | 1.44 | 1.54 | 1.54 | 1.18% | 83,975 |
| Feb 27, 2026 | 1.61 | 1.63 | 1.52 | 1.53 | 1.53 | -5.57% | 131,690 |
| Feb 26, 2026 | 1.62 | 1.63 | 1.55 | 1.62 | 1.62 | -0.55% | 57,272 |
| Feb 25, 2026 | 1.65 | 1.68 | 1.62 | 1.63 | 1.63 | 1.12% | 41,755 |
| Feb 24, 2026 | 1.57 | 1.66 | 1.57 | 1.61 | 1.61 | 3.01% | 66,504 |
| Feb 23, 2026 | 1.58 | 1.59 | 1.55 | 1.56 | 1.56 | -3.53% | 62,094 |
| Feb 20, 2026 | 1.64 | 1.66 | 1.59 | 1.62 | 1.62 | 2.41% | 87,420 |
| Feb 19, 2026 | 1.59 | 1.60 | 1.56 | 1.58 | 1.58 | -2.23% | 38,142 |
| Feb 18, 2026 | 1.55 | 1.63 | 1.54 | 1.62 | 1.61 | 2.93% | 67,328 |
| Feb 17, 2026 | 1.60 | 1.61 | 1.53 | 1.57 | 1.57 | -2.73% | 81,557 |
| Feb 16, 2026 | 1.58 | 1.63 | 1.58 | 1.61 | 1.61 | 0.12% | 9,638 |
| Feb 13, 2026 | 1.57 | 1.61 | 1.54 | 1.61 | 1.61 | 2.74% | 167,085 |
| Feb 12, 2026 | 1.68 | 1.69 | 1.57 | 1.57 | 1.57 | -7.22% | 207,148 |
| Feb 11, 2026 | 1.74 | 1.75 | 1.66 | 1.69 | 1.69 | -6.16% | 156,227 |
| 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 |