ITM Power Plc (ETR:IJ8)
Germany · Delayed Price · Currency is EUR 1.091
-0.028 (-2.50%)
Oct 8, 2026, 5:35 PM CET
ETR:IJ8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1.11 | 1.13 | 1.08 | 1.09 | 1.09 | -2.50% | 346,927 |
| Oct 7, 2026 | 1.12 | 1.13 | 1.06 | 1.12 | 1.12 | -1.06% | 101,491 |
| Oct 6, 2026 | 1.14 | 1.15 | 1.09 | 1.13 | 1.13 | -1.65% | 147,651 |
| Oct 5, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -3.93% | 24,953 |
| Oct 2, 2026 | 1.17 | 1.21 | 1.17 | 1.20 | 1.20 | 2.31% | 61,912 |
| Oct 1, 2026 | 1.22 | 1.22 | 1.17 | 1.17 | 1.17 | 0.17% | 101,870 |
| Sep 30, 2026 | 1.17 | 1.21 | 1.15 | 1.17 | 1.17 | 0.43% | 54,355 |
| Sep 29, 2026 | 1.15 | 1.18 | 1.14 | 1.16 | 1.16 | 2.47% | 341,510 |
| Sep 28, 2026 | 1.12 | 1.17 | 1.11 | 1.14 | 1.14 | -1.82% | 199,588 |
| Sep 25, 2026 | 1.14 | 1.17 | 1.14 | 1.16 | 1.16 | 3.49% | 63,917 |
| Sep 24, 2026 | 1.17 | 1.17 | 1.12 | 1.12 | 1.12 | -1.59% | 169,303 |
| Sep 23, 2026 | 1.21 | 1.22 | 1.14 | 1.14 | 1.14 | -4.70% | 231,837 |
| Sep 22, 2026 | 1.21 | 1.21 | 1.17 | 1.19 | 1.19 | 0.93% | 83,481 |
| Sep 21, 2026 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -4.53% | 271,061 |
| Sep 18, 2026 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | 3.78% | 26,723 |
| Sep 17, 2026 | 1.18 | 1.20 | 1.17 | 1.19 | 1.19 | 4.93% | 101,924 |
| Sep 16, 2026 | 1.14 | 1.18 | 1.13 | 1.14 | 1.14 | 0.18% | 186,088 |
| Sep 15, 2026 | 1.19 | 1.19 | 1.13 | 1.13 | 1.13 | -3.90% | 76,295 |
| Sep 14, 2026 | 1.18 | 1.20 | 1.15 | 1.18 | 1.18 | -2.64% | 225,066 |
| Sep 11, 2026 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | -0.16% | 38,927 |
| Sep 10, 2026 | 1.25 | 1.25 | 1.19 | 1.21 | 1.21 | -0.49% | 95,253 |
| Sep 9, 2026 | 1.21 | 1.24 | 1.21 | 1.22 | 1.22 | -1.61% | 161,793 |
| Sep 8, 2026 | 1.19 | 1.24 | 1.19 | 1.24 | 1.24 | 0.57% | 38,764 |
| Sep 7, 2026 | 1.23 | 1.25 | 1.21 | 1.23 | 1.23 | 0.16% | 157,357 |
| Sep 4, 2026 | 1.22 | 1.23 | 1.19 | 1.23 | 1.23 | 1.49% | 127,285 |
| Sep 3, 2026 | 1.19 | 1.22 | 1.18 | 1.21 | 1.21 | 3.15% | 152,764 |
| Sep 2, 2026 | 1.15 | 1.20 | 1.15 | 1.18 | 1.18 | -5.01% | 190,395 |
| Sep 1, 2026 | 1.28 | 1.28 | 1.18 | 1.24 | 1.24 | -0.32% | 156,384 |
| Aug 31, 2026 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | -0.08% | 1,000 |
| Aug 28, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | 2.64% | 26,289 |
| Aug 27, 2026 | 1.23 | 1.26 | 1.21 | 1.21 | 1.21 | -1.14% | 88,088 |
| Aug 26, 2026 | 1.24 | 1.26 | 1.22 | 1.22 | 1.22 | -2.16% | 23,432 |
| Aug 25, 2026 | 1.25 | 1.27 | 1.23 | 1.25 | 1.25 | 0.40% | 33,104 |
| Aug 24, 2026 | 1.24 | 1.25 | 1.20 | 1.25 | 1.25 | -1.03% | 121,602 |
| Aug 21, 2026 | 1.25 | 1.26 | 1.23 | 1.26 | 1.26 | 1.12% | 40,784 |
| Aug 20, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 0.81% | 66,876 |
| Aug 19, 2026 | 1.21 | 1.25 | 1.21 | 1.24 | 1.24 | 2.75% | 115,300 |
| Aug 18, 2026 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -1.23% | 69,265 |
| Aug 17, 2026 | 1.30 | 1.30 | 1.22 | 1.22 | 1.22 | -5.29% | 228,403 |
| Aug 14, 2026 | 1.29 | 1.31 | 1.25 | 1.29 | 1.29 | -2.87% | 207,211 |
| Aug 13, 2026 | 1.31 | 1.34 | 1.30 | 1.32 | 1.32 | 0.99% | 101,850 |
| Aug 12, 2026 | 1.34 | 1.35 | 1.31 | 1.31 | 1.31 | 1.08% | 51,505 |
| Aug 11, 2026 | 1.33 | 1.35 | 1.30 | 1.30 | 1.30 | -2.34% | 187,321 |
| Aug 10, 2026 | 1.31 | 1.34 | 1.27 | 1.33 | 1.33 | 4.57% | 163,814 |
| Aug 7, 2026 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | 1.68% | 209,957 |
| Aug 6, 2026 | 1.19 | 1.28 | 1.19 | 1.25 | 1.25 | 3.40% | 192,946 |
| Aug 5, 2026 | 1.25 | 1.25 | 1.19 | 1.21 | 1.21 | -1.95% | 176,240 |
| Aug 4, 2026 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | 2.07% | 155,330 |
| Aug 3, 2026 | 1.20 | 1.21 | 1.16 | 1.21 | 1.21 | 9.64% | 95,932 |
| Jul 31, 2026 | 1.25 | 1.25 | 1.10 | 1.10 | 1.10 | -6.70% | 143,949 |