Plug Power Inc. (ETR:PLUN)
Germany · Delayed Price · Currency is EUR 1.390
+0.168 (13.75%)
Nov 4, 2026, 4:19 PM CET
ETR:PLUN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1.40 | 1.42 | 1.31 | 1.39 | 1.39 | 13.75% | 782,610 |
| Nov 3, 2026 | 1.18 | 1.23 | 1.17 | 1.22 | 1.22 | -1.23% | 181,129 |
| Nov 2, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | 0.52% | 108,108 |
| Oct 30, 2026 | 1.25 | 1.26 | 1.22 | 1.23 | 1.23 | -4.47% | 363,909 |
| Oct 29, 2026 | 1.26 | 1.35 | 1.26 | 1.29 | 1.29 | 1.37% | 151,632 |
| Oct 28, 2026 | 1.28 | 1.30 | 1.26 | 1.27 | 1.27 | -0.73% | 203,401 |
| Oct 27, 2026 | 1.23 | 1.30 | 1.22 | 1.28 | 1.28 | 3.37% | 106,551 |
| Oct 26, 2026 | 1.22 | 1.26 | 1.22 | 1.24 | 1.24 | 0.52% | 151,381 |
| Oct 23, 2026 | 1.25 | 1.25 | 1.20 | 1.23 | 1.23 | 2.19% | 200,557 |
| Oct 22, 2026 | 1.23 | 1.26 | 1.21 | 1.21 | 1.21 | -2.77% | 258,023 |
| Oct 21, 2026 | 1.26 | 1.28 | 1.24 | 1.24 | 1.24 | -0.77% | 124,068 |
| Oct 20, 2026 | 1.23 | 1.26 | 1.19 | 1.25 | 1.25 | -0.87% | 238,623 |
| Oct 19, 2026 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -1.71% | 281,116 |
| Oct 16, 2026 | 1.33 | 1.36 | 1.28 | 1.28 | 1.28 | -1.81% | 283,496 |
| Oct 15, 2026 | 1.27 | 1.32 | 1.25 | 1.31 | 1.31 | 0.11% | 480,338 |
| Oct 14, 2026 | 1.39 | 1.41 | 1.30 | 1.31 | 1.31 | -6.68% | 586,033 |
| Oct 13, 2026 | 1.45 | 1.45 | 1.39 | 1.40 | 1.40 | -2.32% | 298,630 |
| Oct 12, 2026 | 1.52 | 1.52 | 1.42 | 1.43 | 1.43 | -7.27% | 384,396 |
| Oct 9, 2026 | 1.57 | 1.57 | 1.52 | 1.54 | 1.54 | -1.32% | 424,772 |
| Oct 8, 2026 | 1.58 | 1.59 | 1.56 | 1.56 | 1.56 | -1.11% | 57,710 |
| Oct 7, 2026 | 1.67 | 1.67 | 1.58 | 1.58 | 1.58 | -5.83% | 480,757 |
| Oct 6, 2026 | 1.68 | 1.71 | 1.67 | 1.68 | 1.68 | 0.97% | 81,223 |
| Oct 5, 2026 | 1.69 | 1.70 | 1.64 | 1.66 | 1.66 | -1.22% | 140,056 |
| Oct 2, 2026 | 1.68 | 1.72 | 1.68 | 1.68 | 1.68 | 1.09% | 143,521 |
| Oct 1, 2026 | 1.74 | 1.74 | 1.67 | 1.67 | 1.67 | -4.05% | 241,175 |
| Sep 30, 2026 | 1.70 | 1.78 | 1.69 | 1.74 | 1.74 | 2.98% | 234,775 |
| Sep 29, 2026 | 1.66 | 1.76 | 1.65 | 1.69 | 1.69 | 3.92% | 481,866 |
| Sep 28, 2026 | 1.74 | 1.74 | 1.62 | 1.62 | 1.62 | -7.47% | 188,168 |
| Sep 25, 2026 | 1.74 | 1.76 | 1.73 | 1.75 | 1.75 | 2.08% | 186,825 |
| Sep 24, 2026 | 1.80 | 1.80 | 1.72 | 1.72 | 1.72 | -5.21% | 218,170 |
| Sep 23, 2026 | 1.85 | 1.86 | 1.81 | 1.81 | 1.81 | -1.85% | 96,755 |
| Sep 22, 2026 | 1.83 | 1.85 | 1.82 | 1.85 | 1.85 | 0.79% | 139,356 |
| Sep 21, 2026 | 1.83 | 1.86 | 1.81 | 1.83 | 1.83 | 3.51% | 165,851 |
| Sep 18, 2026 | 1.85 | 1.88 | 1.77 | 1.77 | 1.77 | -6.19% | 254,848 |
| Sep 17, 2026 | 1.80 | 1.89 | 1.79 | 1.89 | 1.89 | 6.71% | 354,058 |
| Sep 16, 2026 | 1.78 | 1.80 | 1.75 | 1.77 | 1.77 | -1.03% | 228,058 |
| Sep 15, 2026 | 1.78 | 1.81 | 1.77 | 1.79 | 1.79 | -1.21% | 92,057 |
| Sep 14, 2026 | 1.81 | 1.81 | 1.76 | 1.81 | 1.81 | -2.02% | 209,412 |
| Sep 11, 2026 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | 0.09% | 192,751 |
| Sep 10, 2026 | 1.88 | 1.88 | 1.80 | 1.84 | 1.84 | -1.65% | 229,002 |
| Sep 9, 2026 | 1.94 | 1.96 | 1.88 | 1.88 | 1.88 | -4.78% | 143,528 |
| Sep 8, 2026 | 1.87 | 1.98 | 1.86 | 1.97 | 1.97 | 4.14% | 238,334 |
| Sep 7, 2026 | 1.89 | 1.90 | 1.86 | 1.89 | 1.89 | 2.57% | 50,008 |
| Sep 4, 2026 | 1.82 | 1.86 | 1.81 | 1.84 | 1.84 | 1.81% | 137,488 |
| Sep 3, 2026 | 1.81 | 1.83 | 1.80 | 1.81 | 1.81 | 0.47% | 93,892 |
| Sep 2, 2026 | 1.80 | 1.82 | 1.78 | 1.80 | 1.80 | -1.55% | 160,654 |
| Sep 1, 2026 | 1.88 | 1.89 | 1.80 | 1.83 | 1.83 | -0.47% | 68,013 |
| Aug 31, 2026 | 1.90 | 1.90 | 1.84 | 1.84 | 1.84 | -3.85% | 96,542 |
| Aug 28, 2026 | 1.95 | 1.96 | 1.89 | 1.91 | 1.91 | -1.47% | 62,022 |
| Aug 27, 2026 | 1.87 | 1.95 | 1.87 | 1.94 | 1.94 | 4.51% | 136,910 |