Plug Power Inc. (ETR:PLUN)
Germany · Delayed Price · Currency is EUR 1.729
-0.163 (-8.61%)
At close: Dec 23, 2025
Plug Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 31, 2025 | 2.34 | 2.35 | 2.22 | 2.27 | 2.27 | -2.57% | 300,344 |
| Oct 30, 2025 | 2.40 | 2.42 | 2.28 | 2.33 | 2.33 | -6.04% | 453,859 |
| Oct 29, 2025 | 2.42 | 2.57 | 2.33 | 2.48 | 2.48 | -1.04% | 405,414 |
| Oct 28, 2025 | 2.58 | 2.58 | 2.45 | 2.51 | 2.51 | -0.32% | 194,724 |
| Oct 27, 2025 | 2.67 | 2.73 | 2.49 | 2.52 | 2.52 | -0.83% | 506,455 |
| Oct 24, 2025 | 2.56 | 2.62 | 2.49 | 2.54 | 2.54 | 0.96% | 355,721 |
| Oct 23, 2025 | 2.57 | 2.70 | 2.50 | 2.51 | 2.51 | 1.49% | 591,432 |
| Oct 22, 2025 | 2.65 | 2.78 | 2.46 | 2.48 | 2.48 | -13.03% | 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 | 0.70% | 989,262 |
| Oct 17, 2025 | 2.91 | 3.05 | 2.76 | 2.99 | 2.99 | -8.49% | 1,455,274 |
| Oct 16, 2025 | 3.31 | 3.63 | 3.23 | 3.26 | 3.26 | -2.04% | 776,942 |
| Oct 15, 2025 | 3.47 | 3.67 | 3.31 | 3.33 | 3.33 | 2.27% | 1,102,490 |