Plug Power Inc. (ETR:PLUN)
Germany · Delayed Price · Currency is EUR 1.523
-0.086 (-5.33%)
At close: Feb 27, 2026
Plug Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.62 | 1.63 | 1.51 | 1.52 | 1.52 | -5.29% | 202,628 |
| Feb 26, 2026 | 1.63 | 1.63 | 1.55 | 1.61 | 1.61 | -1.83% | 320,621 |
| Feb 25, 2026 | 1.62 | 1.67 | 1.62 | 1.64 | 1.64 | 1.87% | 147,161 |
| Feb 24, 2026 | 1.58 | 1.65 | 1.55 | 1.61 | 1.61 | 3.08% | 174,492 |
| Feb 23, 2026 | 1.56 | 1.58 | 1.55 | 1.56 | 1.56 | -3.35% | 55,942 |
| Feb 20, 2026 | 1.63 | 1.65 | 1.59 | 1.61 | 1.61 | 1.51% | 173,332 |
| Feb 19, 2026 | 1.61 | 1.61 | 1.56 | 1.59 | 1.59 | -1.73% | 62,816 |
| Feb 18, 2026 | 1.56 | 1.62 | 1.53 | 1.62 | 1.62 | 3.32% | 270,166 |
| Feb 17, 2026 | 1.60 | 1.61 | 1.52 | 1.57 | 1.57 | -2.73% | 207,774 |
| Feb 16, 2026 | 1.62 | 1.63 | 1.61 | 1.61 | 1.61 | 0.31% | 38,938 |
| Feb 13, 2026 | 1.57 | 1.62 | 1.54 | 1.61 | 1.60 | 2.23% | 310,186 |
| Feb 12, 2026 | 1.68 | 1.68 | 1.57 | 1.57 | 1.57 | -6.82% | 398,342 |
| Feb 11, 2026 | 1.73 | 1.75 | 1.67 | 1.69 | 1.69 | -6.34% | 226,099 |
| Feb 10, 2026 | 1.77 | 1.82 | 1.72 | 1.80 | 1.80 | 1.64% | 521,965 |
| Feb 9, 2026 | 1.78 | 1.78 | 1.70 | 1.77 | 1.77 | 2.85% | 360,804 |
| Feb 6, 2026 | 1.58 | 1.72 | 1.54 | 1.72 | 1.72 | 6.43% | 817,772 |
| Feb 5, 2026 | 1.72 | 1.73 | 1.58 | 1.62 | 1.62 | -6.91% | 395,433 |
| Feb 4, 2026 | 1.81 | 1.86 | 1.74 | 1.74 | 1.74 | -1.81% | 683,602 |
| Feb 3, 2026 | 1.81 | 1.82 | 1.76 | 1.77 | 1.77 | 0.23% | 292,674 |
| Feb 2, 2026 | 1.82 | 1.82 | 1.72 | 1.77 | 1.77 | -4.34% | 691,099 |
| Jan 30, 2026 | 1.93 | 1.98 | 1.83 | 1.85 | 1.84 | -5.53% | 473,455 |
| Jan 29, 2026 | 2.06 | 2.07 | 1.93 | 1.95 | 1.95 | -7.62% | 276,428 |
| Jan 28, 2026 | 1.99 | 2.18 | 1.99 | 2.11 | 2.11 | 7.15% | 862,631 |
| Jan 27, 2026 | 1.97 | 1.98 | 1.90 | 1.97 | 1.97 | -0.55% | 185,561 |
| Jan 26, 2026 | 2.10 | 2.12 | 1.98 | 1.98 | 1.98 | -8.49% | 319,983 |
| Jan 23, 2026 | 2.22 | 2.28 | 2.12 | 2.17 | 2.17 | 3.63% | 765,368 |
| Jan 22, 2026 | 1.93 | 2.15 | 1.91 | 2.09 | 2.09 | 9.70% | 1,067,324 |
| Jan 21, 2026 | 1.98 | 2.13 | 1.91 | 1.91 | 1.91 | -3.64% | 958,384 |
| Jan 20, 2026 | 1.96 | 1.99 | 1.90 | 1.98 | 1.98 | 0.35% | 446,011 |
| Jan 19, 2026 | 1.97 | 1.99 | 1.97 | 1.97 | 1.97 | -3.57% | 51,257 |
| Jan 16, 2026 | 1.96 | 2.05 | 1.92 | 2.05 | 2.04 | 0.89% | 274,369 |
| Jan 15, 2026 | 2.03 | 2.07 | 2.00 | 2.03 | 2.03 | -0.30% | 333,719 |
| Jan 14, 2026 | 1.96 | 2.03 | 1.93 | 2.03 | 2.03 | 1.04% | 328,814 |
| Jan 13, 2026 | 1.98 | 2.03 | 1.94 | 2.01 | 2.01 | 0.35% | 497,857 |
| Jan 12, 2026 | 1.84 | 2.01 | 1.81 | 2.01 | 2.01 | 8.38% | 455,027 |
| Jan 9, 2026 | 1.99 | 2.02 | 1.85 | 1.85 | 1.85 | -9.18% | 471,123 |
| Jan 8, 2026 | 1.93 | 2.04 | 1.92 | 2.04 | 2.04 | 4.73% | 316,866 |
| Jan 7, 2026 | 2.06 | 2.07 | 1.94 | 1.95 | 1.94 | -2.26% | 269,574 |
| Jan 6, 2026 | 2.02 | 2.13 | 1.99 | 1.99 | 1.99 | 1.79% | 407,582 |
| Jan 5, 2026 | 1.93 | 2.00 | 1.92 | 1.96 | 1.96 | 2.79% | 507,692 |
| Jan 2, 2026 | 1.71 | 1.92 | 1.71 | 1.90 | 1.90 | 12.95% | 581,889 |
| Dec 30, 2025 | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | -1.46% | 233,775 |
| Dec 29, 2025 | 1.71 | 1.73 | 1.68 | 1.71 | 1.71 | -1.16% | 204,424 |
| Dec 23, 2025 | 1.80 | 1.81 | 1.72 | 1.73 | 1.73 | -8.62% | 295,692 |
| Dec 22, 2025 | 1.86 | 1.91 | 1.86 | 1.89 | 1.89 | 0.42% | 184,153 |
| Dec 19, 2025 | 1.97 | 1.98 | 1.80 | 1.88 | 1.88 | -2.69% | 312,301 |
| Dec 18, 2025 | 1.88 | 2.11 | 1.85 | 1.94 | 1.94 | 0.21% | 474,379 |
| Dec 17, 2025 | 1.94 | 2.06 | 1.91 | 1.93 | 1.93 | 0.89% | 264,010 |
| Dec 16, 2025 | 1.86 | 1.92 | 1.84 | 1.92 | 1.91 | -0.98% | 406,448 |
| Dec 15, 2025 | 1.98 | 2.08 | 1.88 | 1.93 | 1.93 | -2.72% | 239,312 |