Plug Power Inc. (ETR:PLUN)
Germany · Delayed Price · Currency is EUR 2.045
+0.018 (0.86%)
At close: Jan 16, 2026
Plug Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 1.96 | 1.97 | 1.95 | 1.96 | - | -3.50% | 31,361 |
| 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 |
| Dec 12, 2025 | 2.00 | 2.05 | 1.97 | 1.99 | 1.99 | 6.03% | 419,862 |
| Dec 11, 2025 | 1.90 | 1.92 | 1.84 | 1.88 | 1.88 | -1.00% | 1,396,820 |
| Dec 10, 2025 | 1.92 | 1.92 | 1.86 | 1.89 | 1.89 | -1.92% | 327,585 |
| Dec 9, 2025 | 1.85 | 1.96 | 1.80 | 1.93 | 1.93 | 3.82% | 267,463 |
| Dec 8, 2025 | 1.90 | 1.91 | 1.80 | 1.86 | 1.86 | -3.02% | 357,268 |
| Dec 5, 2025 | 1.94 | 1.97 | 1.89 | 1.92 | 1.92 | 0.37% | 422,638 |
| Dec 4, 2025 | 1.91 | 1.93 | 1.87 | 1.91 | 1.91 | 3.86% | 477,189 |
| Dec 3, 2025 | 1.86 | 1.86 | 1.78 | 1.84 | 1.84 | 3.55% | 648,772 |
| Dec 2, 2025 | 1.68 | 1.79 | 1.66 | 1.78 | 1.78 | 6.53% | 506,312 |
| Dec 1, 2025 | 1.72 | 1.73 | 1.63 | 1.67 | 1.67 | -4.74% | 414,250 |
| Nov 28, 2025 | 1.74 | 1.76 | 1.70 | 1.75 | 1.75 | 3.00% | 256,600 |
| Nov 27, 2025 | 1.72 | 1.72 | 1.68 | 1.70 | 1.70 | 0.95% | 85,041 |
| Nov 26, 2025 | 1.70 | 1.71 | 1.66 | 1.68 | 1.68 | 1.69% | 182,077 |
| Nov 25, 2025 | 1.70 | 1.71 | 1.61 | 1.66 | 1.66 | -1.90% | 315,272 |
| Nov 24, 2025 | 1.75 | 1.79 | 1.67 | 1.69 | 1.69 | 3.56% | 456,232 |
| Nov 21, 2025 | 1.59 | 1.68 | 1.54 | 1.63 | 1.63 | -1.81% | 1,112,079 |
| Nov 20, 2025 | 1.68 | 1.76 | 1.64 | 1.66 | 1.66 | 2.22% | 631,912 |
| Nov 19, 2025 | 1.54 | 1.68 | 1.44 | 1.62 | 1.62 | -11.31% | 2,705,558 |
| Nov 18, 2025 | 1.75 | 1.84 | 1.69 | 1.83 | 1.83 | -0.92% | 772,181 |
| Nov 17, 2025 | 1.80 | 1.88 | 1.75 | 1.85 | 1.85 | -13.28% | 2,040,942 |
| Nov 14, 2025 | 2.11 | 2.15 | 1.98 | 2.13 | 2.13 | -0.56% | 934,350 |
| Nov 13, 2025 | 2.31 | 2.34 | 2.12 | 2.14 | 2.14 | -2.77% | 393,837 |
| Nov 12, 2025 | 2.19 | 2.32 | 2.16 | 2.20 | 2.20 | 6.63% | 486,480 |
| Nov 11, 2025 | 2.22 | 2.35 | 2.04 | 2.07 | 2.07 | -4.08% | 1,180,977 |
| Nov 10, 2025 | 2.36 | 2.56 | 2.15 | 2.16 | 2.15 | 2.28% | 1,306,172 |
| Nov 7, 2025 | 2.18 | 2.20 | 2.05 | 2.11 | 2.11 | -1.86% | 424,289 |
| Nov 6, 2025 | 2.30 | 2.31 | 2.13 | 2.15 | 2.15 | -3.11% | 289,195 |
| Nov 5, 2025 | 2.17 | 2.25 | 2.14 | 2.22 | 2.22 | -4.61% | 623,843 |
| Nov 4, 2025 | 2.30 | 2.44 | 2.25 | 2.32 | 2.32 | -0.51% | 493,866 |
| Nov 3, 2025 | 2.35 | 2.46 | 2.32 | 2.34 | 2.34 | 2.77% | 408,256 |