Plug Power Inc. (ETR:PLUN)
Germany · Delayed Price · Currency is EUR 1.847
+0.014 (0.79%)
Sep 22, 2026, 5:35 PM CET
ETR:PLUN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 1.95 | 1.96 | 1.86 | 1.86 | 1.86 | -4.89% | 180,072 |
| Aug 25, 2026 | 1.89 | 1.95 | 1.89 | 1.95 | 1.95 | 3.25% | 132,243 |
| Aug 24, 2026 | 1.95 | 1.95 | 1.85 | 1.89 | 1.89 | -3.96% | 193,270 |
| Aug 21, 2026 | 1.88 | 1.99 | 1.88 | 1.97 | 1.97 | 5.40% | 175,821 |
| Aug 20, 2026 | 1.93 | 1.94 | 1.87 | 1.87 | 1.87 | -2.50% | 144,683 |
| Aug 19, 2026 | 1.85 | 1.93 | 1.84 | 1.92 | 1.92 | 3.33% | 212,411 |
| Aug 18, 2026 | 1.93 | 1.94 | 1.84 | 1.86 | 1.86 | -3.56% | 218,926 |
| Aug 17, 2026 | 2.03 | 2.03 | 1.90 | 1.92 | 1.92 | -4.96% | 157,114 |
| Aug 14, 2026 | 1.98 | 2.04 | 1.96 | 2.02 | 2.02 | 0.65% | 94,552 |
| Aug 13, 2026 | 1.97 | 2.09 | 1.95 | 2.01 | 2.01 | 0.76% | 336,318 |
| Aug 12, 2026 | 1.94 | 2.04 | 1.90 | 2.00 | 2.00 | 3.63% | 389,356 |
| Aug 11, 2026 | 1.96 | 2.18 | 1.87 | 1.93 | 1.93 | 6.02% | 687,815 |
| Aug 10, 2026 | 1.97 | 2.03 | 1.82 | 1.82 | 1.82 | -2.06% | 579,526 |
| Aug 7, 2026 | 1.82 | 1.86 | 1.79 | 1.86 | 1.85 | 2.01% | 135,621 |
| Aug 6, 2026 | 1.82 | 1.87 | 1.77 | 1.82 | 1.82 | -0.44% | 162,696 |
| Aug 5, 2026 | 1.88 | 1.89 | 1.81 | 1.83 | 1.83 | -2.56% | 371,099 |
| Aug 4, 2026 | 1.82 | 1.89 | 1.81 | 1.87 | 1.87 | 5.26% | 141,527 |
| Aug 3, 2026 | 1.83 | 1.83 | 1.75 | 1.78 | 1.78 | -0.29% | 282,669 |
| Jul 31, 2026 | 1.85 | 1.89 | 1.78 | 1.79 | 1.79 | 0.16% | 224,114 |
| Jul 30, 2026 | 1.66 | 1.81 | 1.66 | 1.78 | 1.78 | 6.21% | 252,941 |
| Jul 29, 2026 | 1.73 | 1.76 | 1.66 | 1.68 | 1.68 | -6.55% | 269,054 |
| Jul 28, 2026 | 1.81 | 1.82 | 1.75 | 1.80 | 1.80 | -2.10% | 236,016 |
| Jul 27, 2026 | 1.86 | 1.89 | 1.78 | 1.84 | 1.83 | -1.85% | 193,129 |
| Jul 24, 2026 | 1.92 | 1.95 | 1.85 | 1.87 | 1.87 | -4.25% | 147,859 |
| Jul 23, 2026 | 1.98 | 2.00 | 1.91 | 1.95 | 1.95 | -4.11% | 153,608 |
| Jul 22, 2026 | 1.97 | 2.04 | 1.96 | 2.04 | 2.04 | 4.54% | 355,293 |
| Jul 21, 2026 | 1.91 | 1.98 | 1.89 | 1.95 | 1.95 | 4.65% | 190,242 |
| Jul 20, 2026 | 1.90 | 1.94 | 1.85 | 1.86 | 1.86 | -2.23% | 195,562 |
| Jul 17, 2026 | 1.84 | 1.94 | 1.82 | 1.90 | 1.90 | 0.27% | 267,316 |
| Jul 16, 2026 | 1.93 | 1.93 | 1.87 | 1.90 | 1.90 | -1.33% | 138,343 |
| Jul 15, 2026 | 2.01 | 2.05 | 1.92 | 1.92 | 1.92 | -3.52% | 233,117 |