Plug Power Inc. (ETR:PLUN)
Germany · Delayed Price · Currency is EUR 2.537
+0.024 (0.96%)
Oct 24, 2025, 5:35 PM CET
Plug Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 2.56 | 2.62 | 2.48 | 2.54 | 2.54 | 1.20% | 355,721 |
| Oct 23, 2025 | 2.57 | 2.70 | 2.50 | 2.51 | 2.51 | 1.21% | 591,432 |
| Oct 22, 2025 | 2.65 | 2.78 | 2.46 | 2.48 | 2.48 | -12.98% | 1,256,596 |
| Oct 21, 2025 | 2.94 | 3.01 | 2.73 | 2.85 | 2.85 | -5.32% | 1,697,467 |
| Oct 20, 2025 | 3.08 | 3.22 | 2.94 | 3.01 | 3.01 | 0.67% | 989,262 |
| Oct 17, 2025 | 2.91 | 3.05 | 2.76 | 2.99 | 2.99 | -8.28% | 1,455,274 |
| Oct 16, 2025 | 3.31 | 3.63 | 3.23 | 3.26 | 3.26 | -2.10% | 776,942 |
| Oct 15, 2025 | 3.47 | 3.67 | 3.31 | 3.33 | 3.33 | 2.15% | 1,102,490 |
| Oct 14, 2025 | 3.22 | 3.39 | 3.10 | 3.26 | 3.26 | -2.69% | 899,934 |
| Oct 13, 2025 | 3.05 | 3.50 | 3.02 | 3.35 | 3.35 | 10.93% | 1,138,211 |
| Oct 10, 2025 | 3.23 | 3.37 | 3.02 | 3.02 | 3.02 | -5.92% | 937,506 |
| Oct 9, 2025 | 2.96 | 3.21 | 2.88 | 3.21 | 3.21 | 2.56% | 2,415,599 |
| Oct 8, 2025 | 3.36 | 3.40 | 3.00 | 3.13 | 3.13 | -3.10% | 1,369,888 |
| Oct 7, 2025 | 3.56 | 3.69 | 3.15 | 3.23 | 3.23 | -7.45% | 1,997,310 |
| Oct 6, 2025 | 3.49 | 4.03 | 3.28 | 3.49 | 3.49 | 5.44% | 5,574,398 |
| Oct 3, 2025 | 2.43 | 3.31 | 2.39 | 3.31 | 3.31 | 37.92% | 3,164,584 |
| Oct 2, 2025 | 2.44 | 2.55 | 2.37 | 2.40 | 2.40 | 4.35% | 1,514,792 |
| Oct 1, 2025 | 1.95 | 2.32 | 1.90 | 2.30 | 2.30 | 19.79% | 2,026,671 |
| Sep 30, 2025 | 1.93 | 1.94 | 1.85 | 1.92 | 1.92 | -0.52% | 742,189 |
| Sep 29, 2025 | 2.01 | 2.08 | 1.92 | 1.93 | 1.93 | -3.50% | 692,741 |
| Sep 26, 2025 | 2.03 | 2.12 | 1.97 | 2.00 | 2.00 | 1.01% | 1,235,942 |
| Sep 25, 2025 | 2.06 | 2.08 | 1.86 | 1.98 | 1.98 | -5.26% | 1,655,583 |
| Sep 24, 2025 | 2.16 | 2.22 | 2.01 | 2.09 | 2.09 | -9.91% | 2,831,409 |
| Sep 23, 2025 | 2.42 | 2.68 | 2.30 | 2.32 | 2.32 | 13.17% | 3,878,230 |
| Sep 22, 2025 | 1.89 | 2.12 | 1.79 | 2.05 | 2.05 | 10.81% | 1,261,659 |
| Sep 19, 2025 | 1.73 | 1.94 | 1.68 | 1.85 | 1.85 | 5.71% | 1,480,114 |
| Sep 18, 2025 | 1.70 | 1.80 | 1.65 | 1.75 | 1.75 | 10.76% | 1,408,991 |
| Sep 17, 2025 | 1.41 | 1.58 | 1.40 | 1.58 | 1.58 | 12.86% | 839,575 |
| Sep 16, 2025 | 1.31 | 1.40 | 1.31 | 1.40 | 1.40 | 6.87% | 273,187 |
| Sep 15, 2025 | 1.31 | 1.35 | 1.28 | 1.31 | 1.31 | 3.15% | 391,387 |
| Sep 12, 2025 | 1.30 | 1.32 | 1.27 | 1.27 | 1.27 | -1.55% | 95,482 |
| Sep 11, 2025 | 1.24 | 1.32 | 1.22 | 1.29 | 1.29 | 4.88% | 391,951 |
| Sep 10, 2025 | 1.21 | 1.27 | 1.21 | 1.23 | 1.23 | 1.65% | 246,578 |
| Sep 9, 2025 | 1.24 | 1.26 | 1.20 | 1.21 | 1.21 | -3.20% | 145,663 |
| Sep 8, 2025 | 1.25 | 1.28 | 1.22 | 1.25 | 1.25 | 2.46% | 193,093 |
| Sep 5, 2025 | 1.26 | 1.28 | 1.20 | 1.22 | 1.22 | -3.94% | 284,869 |
| Sep 4, 2025 | 1.29 | 1.31 | 1.26 | 1.27 | 1.27 | -2.31% | 92,880 |
| Sep 3, 2025 | 1.29 | 1.38 | 1.29 | 1.30 | 1.30 | 1.56% | 498,563 |
| Sep 2, 2025 | 1.34 | 1.36 | 1.28 | 1.28 | 1.28 | -5.19% | 176,944 |
| Sep 1, 2025 | 1.34 | 1.37 | 1.31 | 1.35 | 1.35 | - | 62,924 |
| Aug 29, 2025 | 1.43 | 1.43 | 1.33 | 1.35 | 1.35 | -4.93% | 248,809 |
| Aug 28, 2025 | 1.40 | 1.43 | 1.39 | 1.42 | 1.42 | 0.71% | 188,635 |
| Aug 27, 2025 | 1.41 | 1.44 | 1.40 | 1.41 | 1.41 | -1.40% | 171,263 |
| Aug 26, 2025 | 1.44 | 1.45 | 1.41 | 1.43 | 1.43 | - | 153,602 |
| Aug 25, 2025 | 1.44 | 1.45 | 1.41 | 1.43 | 1.43 | 4.38% | 230,857 |
| Aug 22, 2025 | 1.32 | 1.39 | 1.32 | 1.37 | 1.37 | 3.01% | 160,468 |
| Aug 21, 2025 | 1.35 | 1.36 | 1.31 | 1.33 | 1.33 | - | 207,973 |
| Aug 20, 2025 | 1.33 | 1.36 | 1.30 | 1.33 | 1.33 | -2.92% | 266,598 |
| Aug 19, 2025 | 1.43 | 1.43 | 1.35 | 1.37 | 1.37 | -4.20% | 107,536 |
| Aug 18, 2025 | 1.43 | 1.49 | 1.42 | 1.43 | 1.43 | 2.88% | 359,129 |