Plug Power Inc. (ETR:PLUN)
Germany · Delayed Price · Currency is EUR 1.839
-0.074 (-3.85%)
Aug 31, 2026, 5:35 PM CET
ETR:PLUN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 1.94 | 2.05 | 1.91 | 1.99 | 1.99 | 2.82% | 283,552 |
| Jul 13, 2026 | 1.95 | 1.97 | 1.91 | 1.94 | 1.94 | -1.46% | 287,046 |
| Jul 10, 2026 | 2.08 | 2.09 | 1.92 | 1.97 | 1.97 | -5.51% | 276,752 |
| Jul 9, 2026 | 2.15 | 2.20 | 2.08 | 2.08 | 2.08 | -2.48% | 244,303 |
| Jul 8, 2026 | 2.18 | 2.19 | 2.07 | 2.14 | 2.14 | -1.00% | 530,396 |
| Jul 7, 2026 | 2.30 | 2.41 | 2.16 | 2.16 | 2.16 | -8.56% | 684,388 |
| Jul 6, 2026 | 2.31 | 2.39 | 2.28 | 2.36 | 2.36 | 2.34% | 306,331 |
| Jul 3, 2026 | 2.34 | 2.34 | 2.30 | 2.31 | 2.31 | 1.16% | 51,616 |
| Jul 2, 2026 | 2.33 | 2.43 | 2.26 | 2.28 | 2.28 | -5.20% | 482,798 |
| Jul 1, 2026 | 2.39 | 2.43 | 2.32 | 2.40 | 2.40 | 2.21% | 302,760 |
| Jun 30, 2026 | 2.28 | 2.40 | 2.25 | 2.35 | 2.35 | 7.59% | 443,573 |
| Jun 29, 2026 | 2.26 | 2.32 | 2.16 | 2.19 | 2.19 | -1.86% | 358,150 |
| Jun 26, 2026 | 2.21 | 2.25 | 2.17 | 2.23 | 2.23 | -1.11% | 1,146,961 |
| Jun 25, 2026 | 2.31 | 2.35 | 2.20 | 2.25 | 2.25 | -4.58% | 448,908 |
| Jun 24, 2026 | 2.39 | 2.44 | 2.29 | 2.36 | 2.36 | -3.06% | 611,883 |
| Jun 23, 2026 | 2.34 | 2.45 | 2.26 | 2.44 | 2.44 | -0.83% | 484,875 |