Plug Power Inc. (ETR:PLUN)
Germany · Delayed Price · Currency is EUR 1.367
+0.040 (3.02%)
Aug 22, 2025, 5:35 PM CET
Plug Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 1.43 | 1.43 | 1.33 | 1.39 | 1.39 | 0.72% | 333,131 |
| Aug 14, 2025 | 1.39 | 1.44 | 1.37 | 1.38 | 1.38 | 0.73% | 531,921 |
| Aug 13, 2025 | 1.27 | 1.46 | 1.27 | 1.37 | 1.37 | 11.38% | 539,088 |
| Aug 12, 2025 | 1.37 | 1.40 | 1.23 | 1.23 | 1.23 | -8.89% | 725,073 |
| Aug 11, 2025 | 1.30 | 1.38 | 1.30 | 1.35 | 1.35 | 4.65% | 461,027 |
| Aug 8, 2025 | 1.27 | 1.34 | 1.27 | 1.29 | 1.29 | 1.57% | 252,910 |
| Aug 7, 2025 | 1.28 | 1.34 | 1.27 | 1.27 | 1.27 | - | 162,767 |
| Aug 6, 2025 | 1.33 | 1.36 | 1.27 | 1.27 | 1.27 | -2.31% | 363,990 |
| Aug 5, 2025 | 1.25 | 1.32 | 1.25 | 1.30 | 1.30 | 5.69% | 374,336 |
| Aug 4, 2025 | 1.23 | 1.27 | 1.22 | 1.23 | 1.23 | -0.81% | 252,979 |
| Aug 1, 2025 | 1.28 | 1.28 | 1.19 | 1.24 | 1.24 | -6.77% | 1,038,135 |
| Jul 31, 2025 | 1.37 | 1.38 | 1.32 | 1.33 | 1.33 | -5.00% | 408,163 |
| Jul 30, 2025 | 1.39 | 1.41 | 1.35 | 1.40 | 1.40 | - | 470,107 |
| Jul 29, 2025 | 1.53 | 1.57 | 1.40 | 1.40 | 1.40 | -7.28% | 488,183 |
| Jul 28, 2025 | 1.60 | 1.65 | 1.50 | 1.51 | 1.51 | -1.31% | 786,214 |
| Jul 25, 2025 | 1.53 | 1.55 | 1.47 | 1.53 | 1.53 | - | 555,570 |
| Jul 24, 2025 | 1.54 | 1.68 | 1.51 | 1.53 | 1.53 | - | 1,662,425 |
| Jul 23, 2025 | 1.59 | 1.63 | 1.52 | 1.53 | 1.53 | -1.29% | 749,642 |
| Jul 22, 2025 | 1.63 | 1.63 | 1.51 | 1.55 | 1.55 | -7.19% | 1,354,751 |
| Jul 21, 2025 | 1.54 | 1.72 | 1.53 | 1.67 | 1.67 | 7.74% | 1,672,690 |
| Jul 18, 2025 | 1.44 | 1.55 | 1.41 | 1.55 | 1.55 | 7.64% | 857,023 |
| Jul 17, 2025 | 1.31 | 1.45 | 1.30 | 1.44 | 1.44 | 14.29% | 830,529 |
| Jul 16, 2025 | 1.31 | 1.35 | 1.26 | 1.26 | 1.26 | -5.26% | 458,108 |
| Jul 15, 2025 | 1.38 | 1.44 | 1.32 | 1.33 | 1.33 | - | 521,812 |
| Jul 14, 2025 | 1.40 | 1.41 | 1.31 | 1.33 | 1.33 | -3.62% | 567,237 |
| Jul 11, 2025 | 1.48 | 1.48 | 1.38 | 1.38 | 1.38 | -7.38% | 574,517 |
| Jul 10, 2025 | 1.50 | 1.54 | 1.43 | 1.49 | 1.49 | 3.47% | 1,833,618 |
| Jul 9, 2025 | 1.18 | 1.47 | 1.18 | 1.44 | 1.44 | 19.01% | 1,469,374 |
| Jul 8, 2025 | 1.20 | 1.25 | 1.18 | 1.21 | 1.21 | 1.68% | 672,705 |
| Jul 7, 2025 | 1.24 | 1.28 | 1.17 | 1.19 | 1.19 | -4.03% | 633,088 |
| Jul 4, 2025 | 1.26 | 1.26 | 1.21 | 1.24 | 1.24 | 1.64% | 198,608 |
| Jul 3, 2025 | 1.19 | 1.31 | 1.18 | 1.22 | 1.22 | - | 1,215,198 |
| Jul 2, 2025 | 1.24 | 1.27 | 1.20 | 1.22 | 1.22 | 0.83% | 1,029,495 |
| Jul 1, 2025 | 1.30 | 1.33 | 1.13 | 1.21 | 1.21 | 10.00% | 2,212,629 |
| Jun 30, 2025 | 1.00 | 1.16 | 1.00 | 1.10 | 1.10 | 10.15% | 1,524,074 |
| Jun 27, 2025 | 1.05 | 1.07 | 0.98 | 1.00 | 1.00 | -6.67% | 399,221 |
| Jun 26, 2025 | 0.96 | 1.07 | 0.92 | 1.07 | 1.07 | 8.00% | 680,683 |
| Jun 25, 2025 | 1.00 | 1.04 | 0.98 | 0.99 | 0.99 | 4.42% | 447,447 |
| Jun 24, 2025 | 0.97 | 1.03 | 0.94 | 0.95 | 0.95 | 0.49% | 384,654 |
| Jun 23, 2025 | 0.95 | 0.97 | 0.92 | 0.94 | 0.94 | -1.54% | 487,588 |
| Jun 20, 2025 | 0.98 | 1.03 | 0.95 | 0.96 | 0.96 | -1.75% | 306,852 |
| Jun 19, 2025 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -2.39% | 93,388 |
| Jun 18, 2025 | 0.98 | 1.02 | 0.96 | 1.00 | 1.00 | -2.91% | 620,289 |
| Jun 17, 2025 | 1.13 | 1.15 | 1.02 | 1.03 | 1.03 | -8.85% | 440,623 |
| Jun 16, 2025 | 1.14 | 1.20 | 1.11 | 1.13 | 1.13 | 2.73% | 291,749 |