Plug Power Inc. (BIT:1PLUG)
Italy · Delayed Price · Currency is EUR 1.687
+0.012 (0.72%)
At close: Oct 2, 2026
BIT:1PLUG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.68 | 1.73 | 1.67 | 1.69 | 1.69 | 0.70% | 133,279 |
| Oct 1, 2026 | 1.72 | 1.76 | 1.65 | 1.68 | 1.68 | -3.97% | 87,502 |
| Sep 30, 2026 | 1.71 | 1.79 | 1.69 | 1.74 | 1.74 | 2.88% | 80,998 |
| Sep 29, 2026 | 1.67 | 1.76 | 1.65 | 1.70 | 1.70 | 4.73% | 206,126 |
| Sep 28, 2026 | 1.72 | 1.73 | 1.62 | 1.62 | 1.62 | -7.18% | 68,715 |
| Sep 25, 2026 | 1.74 | 1.75 | 1.72 | 1.74 | 1.74 | 1.18% | 75,818 |
| Sep 24, 2026 | 1.80 | 1.80 | 1.71 | 1.72 | 1.72 | -5.41% | 115,206 |
| Sep 23, 2026 | 1.85 | 1.86 | 1.80 | 1.82 | 1.82 | -1.39% | 61,290 |
| Sep 22, 2026 | 1.83 | 1.85 | 1.81 | 1.85 | 1.85 | 0.36% | 24,580 |
| Sep 21, 2026 | 1.84 | 1.86 | 1.80 | 1.84 | 1.84 | 3.69% | 53,709 |
| Sep 18, 2026 | 1.85 | 1.88 | 1.78 | 1.78 | 1.78 | -5.84% | 86,952 |
| Sep 17, 2026 | 1.81 | 1.89 | 1.78 | 1.89 | 1.89 | 7.11% | 116,785 |
| Sep 16, 2026 | 1.79 | 1.81 | 1.76 | 1.76 | 1.76 | -1.13% | 43,990 |
| Sep 15, 2026 | 1.79 | 1.81 | 1.78 | 1.78 | 1.78 | -1.54% | 53,491 |
| Sep 14, 2026 | 1.81 | 1.82 | 1.77 | 1.81 | 1.81 | -2.14% | 80,593 |
| Sep 11, 2026 | 1.84 | 1.85 | 1.82 | 1.85 | 1.85 | 0.73% | 22,493 |
| Sep 10, 2026 | 1.87 | 1.89 | 1.82 | 1.84 | 1.84 | -2.23% | 40,686 |
| Sep 9, 2026 | 1.95 | 1.95 | 1.88 | 1.88 | 1.88 | -4.65% | 86,717 |
| Sep 8, 2026 | 1.88 | 1.98 | 1.86 | 1.97 | 1.97 | 4.48% | 127,587 |
| Sep 7, 2026 | 1.88 | 1.89 | 1.86 | 1.88 | 1.88 | 1.66% | 13,860 |
| Sep 4, 2026 | 1.83 | 1.86 | 1.81 | 1.85 | 1.85 | 1.86% | 41,971 |
| Sep 3, 2026 | 1.83 | 1.83 | 1.80 | 1.82 | 1.82 | 1.09% | 12,529 |
| Sep 2, 2026 | 1.82 | 1.83 | 1.78 | 1.80 | 1.80 | -2.13% | 59,609 |
| Sep 1, 2026 | 1.88 | 1.89 | 1.80 | 1.84 | 1.84 | -0.66% | 53,852 |
| Aug 31, 2026 | 1.91 | 1.91 | 1.85 | 1.85 | 1.85 | -2.62% | 63,257 |
| Aug 28, 2026 | 1.95 | 1.95 | 1.89 | 1.90 | 1.90 | -2.12% | 40,076 |
| Aug 27, 2026 | 1.88 | 1.95 | 1.86 | 1.94 | 1.94 | 4.68% | 84,561 |
| Aug 26, 2026 | 1.95 | 1.96 | 1.86 | 1.86 | 1.86 | -4.51% | 80,390 |
| Aug 25, 2026 | 1.90 | 1.95 | 1.88 | 1.94 | 1.94 | 2.79% | 66,982 |
| Aug 24, 2026 | 1.95 | 1.95 | 1.85 | 1.89 | 1.89 | -4.51% | 65,647 |
| Aug 21, 2026 | 1.90 | 1.99 | 1.88 | 1.98 | 1.98 | 5.83% | 79,877 |
| Aug 20, 2026 | 1.93 | 1.93 | 1.87 | 1.87 | 1.87 | -2.53% | 49,121 |
| Aug 19, 2026 | 1.84 | 1.90 | 1.84 | 1.92 | 1.92 | 3.51% | 121,104 |
| Aug 18, 2026 | 1.92 | 1.93 | 1.84 | 1.85 | 1.85 | -3.55% | 105,793 |
| Aug 17, 2026 | 2.04 | 2.04 | 1.90 | 1.92 | 1.92 | -4.72% | 122,421 |
| Aug 14, 2026 | 1.99 | 2.05 | 1.97 | 2.02 | 2.02 | 0.15% | 125,396 |
| Aug 13, 2026 | 1.98 | 2.07 | 1.96 | 2.02 | 2.01 | 1.53% | 97,904 |
| Aug 12, 2026 | 1.95 | 2.02 | 1.89 | 1.98 | 1.98 | 3.75% | 291,682 |
| Aug 11, 2026 | 1.99 | 2.13 | 1.88 | 1.91 | 1.91 | 4.45% | 462,146 |
| Aug 10, 2026 | 1.97 | 2.02 | 1.83 | 1.83 | 1.83 | -0.54% | 270,764 |
| Aug 7, 2026 | 1.80 | 1.84 | 1.79 | 1.84 | 1.84 | 1.29% | 77,164 |
| Aug 6, 2026 | 1.82 | 1.87 | 1.77 | 1.82 | 1.82 | -0.39% | 88,396 |
| Aug 5, 2026 | 1.88 | 1.90 | 1.82 | 1.83 | 1.82 | -2.88% | 87,670 |
| Aug 4, 2026 | 1.83 | 1.89 | 1.82 | 1.88 | 1.88 | 5.68% | 64,656 |
| Aug 3, 2026 | 1.81 | 1.83 | 1.74 | 1.78 | 1.78 | -0.26% | 49,665 |
| Jul 31, 2026 | 1.84 | 1.89 | 1.77 | 1.78 | 1.78 | 0.39% | 123,438 |
| Jul 30, 2026 | 1.68 | 1.80 | 1.65 | 1.78 | 1.78 | 5.41% | 109,309 |
| Jul 29, 2026 | 1.73 | 1.76 | 1.67 | 1.68 | 1.68 | -6.60% | 138,367 |
| Jul 28, 2026 | 1.81 | 1.82 | 1.75 | 1.80 | 1.80 | -1.72% | 37,057 |
| Jul 27, 2026 | 1.89 | 1.89 | 1.80 | 1.84 | 1.84 | -1.81% | 104,327 |