Plug Power Inc. (BIT:1PLUG)
Italy · Delayed Price · Currency is EUR 3.461
-0.149 (-4.13%)
Last updated: Jun 3, 2026, 3:07 PM CET
BIT:1PLUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.53 | 3.56 | 3.30 | 3.30 | 3.30 | -8.66% | 256,897 |
| Jun 2, 2026 | 3.38 | 3.70 | 3.32 | 3.61 | 3.61 | 7.86% | 382,644 |
| Jun 1, 2026 | 3.42 | 3.42 | 3.28 | 3.35 | 3.35 | -1.05% | 151,708 |
| May 29, 2026 | 3.59 | 3.60 | 3.26 | 3.38 | 3.38 | -4.60% | 225,813 |
| May 28, 2026 | 3.56 | 3.68 | 3.47 | 3.55 | 3.55 | -0.52% | 317,328 |
| May 27, 2026 | 3.32 | 3.58 | 3.23 | 3.56 | 3.56 | 11.13% | 714,079 |
| May 26, 2026 | 3.28 | 3.32 | 3.19 | 3.21 | 3.21 | -3.45% | 287,781 |
| May 25, 2026 | 3.38 | 3.38 | 3.31 | 3.32 | 3.32 | -0.27% | 107,279 |
| May 22, 2026 | 3.30 | 3.34 | 3.19 | 3.33 | 3.33 | 4.31% | 405,495 |
| May 21, 2026 | 2.85 | 3.21 | 2.83 | 3.19 | 3.19 | 12.05% | 430,193 |
| May 20, 2026 | 2.86 | 2.94 | 2.80 | 2.85 | 2.85 | 0.33% | 180,030 |
| May 19, 2026 | 2.93 | 2.98 | 2.77 | 2.84 | 2.84 | -2.20% | 240,411 |
| May 18, 2026 | 3.22 | 3.29 | 2.87 | 2.90 | 2.90 | -6.52% | 423,259 |
| May 15, 2026 | 3.19 | 3.25 | 3.09 | 3.11 | 3.11 | -6.13% | 338,206 |
| May 14, 2026 | 3.40 | 3.41 | 3.17 | 3.31 | 3.31 | 1.82% | 564,770 |
| May 13, 2026 | 3.05 | 3.36 | 2.92 | 3.25 | 3.25 | 6.96% | 705,971 |
| May 12, 2026 | 3.13 | 3.40 | 2.96 | 3.04 | 3.04 | 0.81% | 1,212,776 |
| May 11, 2026 | 2.66 | 3.08 | 2.60 | 3.02 | 3.01 | 13.20% | 503,125 |
| May 8, 2026 | 2.70 | 2.72 | 2.62 | 2.66 | 2.66 | -1.37% | 124,395 |
| May 7, 2026 | 2.85 | 2.85 | 2.69 | 2.70 | 2.70 | -2.17% | 83,067 |
| May 6, 2026 | 2.83 | 2.90 | 2.75 | 2.76 | 2.76 | -2.46% | 239,424 |
| May 5, 2026 | 2.67 | 2.88 | 2.66 | 2.83 | 2.83 | 5.93% | 254,214 |
| May 4, 2026 | 2.69 | 2.75 | 2.61 | 2.67 | 2.67 | 0.13% | 169,257 |
| Apr 30, 2026 | 2.93 | 3.03 | 2.61 | 2.67 | 2.67 | -1.59% | 629,576 |
| Apr 29, 2026 | 2.63 | 2.86 | 2.62 | 2.71 | 2.71 | 6.00% | 506,669 |
| Apr 28, 2026 | 2.62 | 2.63 | 2.52 | 2.56 | 2.56 | 0.51% | 113,456 |
| Apr 27, 2026 | 2.72 | 2.72 | 2.54 | 2.54 | 2.54 | -9.47% | 332,519 |
| Apr 24, 2026 | 2.72 | 2.81 | 2.64 | 2.81 | 2.81 | 4.62% | 327,974 |
| Apr 23, 2026 | 2.69 | 2.79 | 2.66 | 2.69 | 2.69 | 0.06% | 333,196 |
| Apr 22, 2026 | 2.72 | 2.75 | 2.65 | 2.69 | 2.68 | 2.54% | 321,880 |
| Apr 21, 2026 | 2.75 | 2.81 | 2.60 | 2.62 | 2.62 | 7.41% | 578,264 |
| Apr 20, 2026 | 2.31 | 2.45 | 2.28 | 2.44 | 2.44 | 0.91% | 74,969 |
| Apr 17, 2026 | 2.41 | 2.50 | 2.40 | 2.42 | 2.42 | 0.96% | 218,377 |
| Apr 16, 2026 | 2.49 | 2.52 | 2.37 | 2.39 | 2.39 | -2.57% | 222,446 |
| Apr 15, 2026 | 2.51 | 2.56 | 2.45 | 2.46 | 2.46 | -3.48% | 224,564 |
| Apr 14, 2026 | 2.42 | 2.54 | 2.40 | 2.54 | 2.54 | 5.04% | 289,351 |
| Apr 13, 2026 | 2.33 | 2.45 | 2.30 | 2.42 | 2.42 | 2.39% | 238,868 |
| Apr 10, 2026 | 2.38 | 2.45 | 2.34 | 2.37 | 2.37 | 0.06% | 113,758 |
| Apr 9, 2026 | 2.26 | 2.42 | 2.23 | 2.36 | 2.36 | 4.93% | 88,225 |
| Apr 8, 2026 | 2.32 | 2.34 | 2.23 | 2.25 | 2.25 | 4.82% | 250,628 |
| Apr 7, 2026 | 2.29 | 2.35 | 2.13 | 2.15 | 2.15 | 4.29% | 439,333 |
| Apr 2, 2026 | 1.90 | 2.09 | 1.90 | 2.06 | 2.06 | 6.09% | 175,500 |
| Apr 1, 2026 | 1.97 | 1.99 | 1.94 | 1.94 | 1.94 | 1.96% | 102,542 |
| Mar 31, 2026 | 1.88 | 1.91 | 1.87 | 1.91 | 1.91 | -0.17% | 59,256 |
| Mar 30, 2026 | 1.89 | 1.95 | 1.86 | 1.91 | 1.91 | 1.47% | 46,655 |
| Mar 27, 2026 | 1.98 | 1.98 | 1.86 | 1.88 | 1.88 | -6.36% | 110,411 |
| Mar 26, 2026 | 1.96 | 2.07 | 1.93 | 2.01 | 2.01 | 0.12% | 177,890 |
| Mar 25, 2026 | 1.98 | 2.07 | 1.96 | 2.01 | 2.01 | 2.13% | 116,705 |
| Mar 24, 2026 | 1.97 | 1.99 | 1.94 | 1.96 | 1.96 | 0.81% | 97,149 |
| Mar 23, 2026 | 1.88 | 2.00 | 1.88 | 1.95 | 1.95 | -4.70% | 108,873 |