Plug Power Inc. (BIT:1PLUG)
Italy · Delayed Price · Currency is EUR 1.883
-0.086 (-4.35%)
At close: Sep 9, 2026
BIT:1PLUG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 1.94 | 1.95 | 1.84 | 1.87 | 1.87 | -3.78% | 54,894 |
| Jul 23, 2026 | 1.98 | 2.00 | 1.92 | 1.94 | 1.94 | -4.33% | 79,954 |
| Jul 22, 2026 | 1.97 | 2.03 | 1.96 | 2.03 | 2.03 | 3.71% | 45,503 |
| Jul 21, 2026 | 1.90 | 1.98 | 1.90 | 1.96 | 1.96 | 5.09% | 43,778 |
| Jul 20, 2026 | 1.89 | 1.94 | 1.85 | 1.86 | 1.86 | -2.42% | 46,101 |
| Jul 17, 2026 | 1.85 | 1.95 | 1.83 | 1.91 | 1.91 | 0.39% | 65,409 |
| Jul 16, 2026 | 1.92 | 1.93 | 1.87 | 1.90 | 1.90 | -0.81% | 71,894 |
| Jul 15, 2026 | 1.99 | 2.03 | 1.91 | 1.92 | 1.92 | -3.87% | 44,892 |
| Jul 14, 2026 | 1.92 | 2.06 | 1.92 | 1.99 | 1.99 | 3.06% | 48,434 |
| Jul 13, 2026 | 1.96 | 1.96 | 1.91 | 1.94 | 1.94 | -1.60% | 58,162 |
| Jul 10, 2026 | 2.09 | 2.10 | 1.92 | 1.97 | 1.97 | -6.16% | 125,492 |
| Jul 9, 2026 | 2.15 | 2.20 | 2.09 | 2.10 | 2.10 | -1.94% | 57,490 |
| Jul 8, 2026 | 2.18 | 2.20 | 2.07 | 2.14 | 2.14 | -0.40% | 174,335 |
| Jul 7, 2026 | 2.29 | 2.41 | 2.15 | 2.15 | 2.15 | -9.09% | 340,166 |
| Jul 6, 2026 | 2.31 | 2.39 | 2.26 | 2.36 | 2.36 | 5.33% | 81,699 |
| Jul 3, 2026 | 2.32 | 2.34 | 2.24 | 2.24 | 2.24 | -1.43% | 44,003 |
| Jul 2, 2026 | 2.31 | 2.43 | 2.27 | 2.27 | 2.27 | -5.41% | 191,028 |