ITM Power Plc (ETR:IJ8)
Germany · Delayed Price · Currency is EUR 1.200
-0.059 (-4.69%)
Aug 24, 2026, 3:42 PM CET
ETR:IJ8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1.24 | 1.25 | 1.22 | 1.23 | - | -2.54% | 104,564 |
| 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 |
| Jul 30, 2026 | 1.15 | 1.20 | 1.15 | 1.18 | 1.18 | 7.18% | 115,551 |
| Jul 29, 2026 | 1.17 | 1.19 | 1.10 | 1.10 | 1.10 | -2.74% | 247,249 |
| Jul 28, 2026 | 1.20 | 1.20 | 1.13 | 1.13 | 1.13 | 2.82% | 407,091 |
| Jul 27, 2026 | 1.24 | 1.26 | 1.10 | 1.10 | 1.10 | -8.86% | 129,977 |
| Jul 24, 2026 | 1.25 | 1.26 | 1.19 | 1.21 | 1.21 | -3.44% | 196,762 |
| Jul 23, 2026 | 1.31 | 1.31 | 1.25 | 1.25 | 1.25 | -6.44% | 234,463 |
| Jul 22, 2026 | 1.29 | 1.34 | 1.29 | 1.34 | 1.34 | 0.75% | 303,611 |
| Jul 21, 2026 | 1.26 | 1.33 | 1.26 | 1.33 | 1.33 | 4.25% | 87,688 |
| Jul 20, 2026 | 1.24 | 1.27 | 1.21 | 1.27 | 1.27 | 5.91% | 184,649 |
| Jul 17, 2026 | 1.17 | 1.24 | 1.15 | 1.20 | 1.20 | -2.52% | 539,134 |
| Jul 16, 2026 | 1.35 | 1.35 | 1.23 | 1.23 | 1.23 | -7.85% | 213,927 |
| Jul 15, 2026 | 1.33 | 1.37 | 1.29 | 1.34 | 1.34 | 0.45% | 265,075 |
| Jul 14, 2026 | 1.34 | 1.34 | 1.29 | 1.33 | 1.33 | -0.37% | 187,574 |
| Jul 13, 2026 | 1.33 | 1.36 | 1.30 | 1.34 | 1.34 | -2.05% | 141,944 |
| Jul 10, 2026 | 1.37 | 1.37 | 1.32 | 1.36 | 1.36 | -0.07% | 187,535 |
| Jul 9, 2026 | 1.39 | 1.43 | 1.35 | 1.37 | 1.37 | 3.10% | 164,220 |
| Jul 8, 2026 | 1.39 | 1.39 | 1.29 | 1.32 | 1.32 | -6.17% | 523,696 |
| Jul 7, 2026 | 1.46 | 1.46 | 1.41 | 1.41 | 1.41 | -4.92% | 95,065 |
| Jul 6, 2026 | 1.45 | 1.49 | 1.42 | 1.48 | 1.48 | 0.54% | 132,348 |
| Jul 3, 2026 | 1.46 | 1.49 | 1.44 | 1.48 | 1.48 | -0.67% | 64,183 |
| Jul 2, 2026 | 1.51 | 1.54 | 1.47 | 1.49 | 1.49 | -2.11% | 107,593 |
| Jul 1, 2026 | 1.56 | 1.59 | 1.47 | 1.52 | 1.52 | -2.19% | 586,890 |
| Jun 30, 2026 | 1.47 | 1.59 | 1.46 | 1.55 | 1.55 | 17.13% | 786,029 |
| Jun 29, 2026 | 1.33 | 1.35 | 1.30 | 1.33 | 1.33 | 3.43% | 151,911 |
| Jun 26, 2026 | 1.26 | 1.30 | 1.26 | 1.28 | 1.28 | -1.31% | 312,955 |
| Jun 25, 2026 | 1.35 | 1.38 | 1.30 | 1.30 | 1.30 | -9.48% | 326,906 |
| Jun 24, 2026 | 1.49 | 1.49 | 1.37 | 1.43 | 1.43 | -5.66% | 464,479 |
| Jun 23, 2026 | 1.47 | 1.52 | 1.46 | 1.52 | 1.52 | -1.30% | 145,036 |
| Jun 22, 2026 | 1.54 | 1.59 | 1.53 | 1.54 | 1.54 | 1.32% | 292,744 |
| Jun 19, 2026 | 1.45 | 1.52 | 1.44 | 1.52 | 1.52 | 4.40% | 93,859 |
| Jun 18, 2026 | 1.42 | 1.47 | 1.39 | 1.46 | 1.46 | 0.07% | 253,516 |
| Jun 17, 2026 | 1.42 | 1.48 | 1.42 | 1.46 | 1.46 | 0.28% | 145,408 |
| Jun 16, 2026 | 1.54 | 1.54 | 1.42 | 1.45 | 1.45 | -5.47% | 413,677 |