Plug Power Inc. (ETR:PLUN)
Germany · Delayed Price · Currency is EUR 2.131
-0.012 (-0.54%)
Nov 14, 2025, 5:35 PM CET
Plug Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 2.11 | 2.15 | 1.98 | 2.13 | 2.13 | -3.18% | 934,350 |
| Nov 13, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 393,837 |
| Nov 12, 2025 | 2.19 | 2.32 | 2.16 | 2.20 | 2.20 | 6.28% | 486,480 |
| Nov 11, 2025 | 2.22 | 2.35 | 2.04 | 2.07 | 2.07 | -3.72% | 1,180,977 |
| Nov 10, 2025 | 2.36 | 2.56 | 2.15 | 2.15 | 2.15 | - | 1,306,172 |
| Nov 7, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 424,289 |
| Nov 6, 2025 | 2.30 | 2.31 | 2.13 | 2.15 | 2.15 | -3.15% | 289,195 |
| Nov 5, 2025 | 2.17 | 2.25 | 2.14 | 2.22 | 2.22 | -4.31% | 623,843 |
| Nov 4, 2025 | 2.30 | 2.44 | 2.25 | 2.32 | 2.32 | -0.85% | 493,866 |
| Nov 3, 2025 | 2.35 | 2.46 | 2.32 | 2.34 | 2.34 | 3.08% | 408,256 |
| Oct 31, 2025 | 2.34 | 2.35 | 2.22 | 2.27 | 2.27 | -2.58% | 300,344 |
| Oct 30, 2025 | 2.40 | 2.42 | 2.28 | 2.33 | 2.33 | -6.05% | 453,859 |
| Oct 29, 2025 | 2.42 | 2.57 | 2.33 | 2.48 | 2.48 | -1.20% | 405,414 |
| Oct 28, 2025 | 2.58 | 2.58 | 2.45 | 2.51 | 2.51 | -0.40% | 194,724 |
| Oct 27, 2025 | 2.67 | 2.73 | 2.49 | 2.52 | 2.52 | -0.79% | 506,455 |
| 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 |