Plug Power Inc. (ETR:PLUN)
Germany flag Germany · Delayed Price · Currency is EUR
3.310
+0.915 (38.20%)
Oct 3, 2025, 5:42 PM CET

Plug Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 20252.433.312.393.313.3137.92%3,143,584
Oct 2, 20252.442.552.372.402.404.35%1,514,792
Oct 1, 20251.952.321.902.302.3019.79%2,026,671
Sep 30, 20251.931.941.851.921.92-0.52%742,189
Sep 29, 20252.012.081.921.931.93-3.50%692,741
Sep 26, 20252.032.121.972.002.001.01%1,235,942
Sep 25, 20252.062.081.861.981.98-5.26%1,655,583
Sep 24, 20252.162.222.012.092.09-9.91%2,831,409
Sep 23, 20252.422.682.302.322.3213.17%3,878,230
Sep 22, 20251.892.121.792.052.0510.81%1,261,659
Sep 19, 20251.731.941.681.851.855.71%1,480,114
Sep 18, 20251.701.801.651.751.7510.76%1,408,991
Sep 17, 20251.411.581.401.581.5812.86%839,575
Sep 16, 20251.311.401.311.401.406.87%273,187
Sep 15, 20251.311.351.281.311.313.15%391,387
Sep 12, 20251.301.321.271.271.27-1.55%95,482
Sep 11, 20251.241.321.221.291.294.88%391,951
Sep 10, 20251.211.271.211.231.231.65%246,578
Sep 9, 20251.241.261.201.211.21-3.20%145,663
Sep 8, 20251.251.281.221.251.252.46%193,093
Sep 5, 20251.261.281.201.221.22-3.94%284,869
Sep 4, 20251.291.311.261.271.27-2.31%92,880
Sep 3, 20251.291.381.291.301.301.56%498,563
Sep 2, 20251.341.361.281.281.28-5.19%176,944
Sep 1, 20251.341.371.311.351.35-62,924
Aug 29, 20251.431.431.331.351.35-4.93%248,809
Aug 28, 20251.401.431.391.421.420.71%188,635
Aug 27, 20251.411.441.401.411.41-1.40%171,263
Aug 26, 20251.441.451.411.431.43-153,602
Aug 25, 20251.441.451.411.431.434.38%230,857
Aug 22, 20251.321.391.321.371.373.01%160,468
Aug 21, 20251.351.361.311.331.33-207,973
Aug 20, 20251.331.361.301.331.33-2.92%266,598
Aug 19, 20251.431.431.351.371.37-4.20%107,536
Aug 18, 20251.431.491.421.431.432.88%359,129
Aug 15, 20251.431.431.331.391.390.72%333,131
Aug 14, 20251.391.441.371.381.380.73%531,921
Aug 13, 20251.271.461.271.371.3711.38%539,088
Aug 12, 20251.371.401.231.231.23-8.89%725,073
Aug 11, 20251.301.381.301.351.354.65%461,027
Aug 8, 20251.271.341.271.291.291.57%252,910
Aug 7, 20251.281.341.271.271.27-162,767
Aug 6, 20251.331.361.271.271.27-2.31%363,990
Aug 5, 20251.251.321.251.301.305.69%374,336
Aug 4, 20251.231.271.221.231.23-0.81%252,979
Aug 1, 20251.281.281.191.241.24-6.77%1,038,135
Jul 31, 20251.371.381.321.331.33-5.00%408,163
Jul 30, 20251.391.411.351.401.40-470,107
Jul 29, 20251.531.571.401.401.40-7.28%488,183
Jul 28, 20251.601.651.501.511.51-1.31%786,214