ITM Power Plc (FRA:IJ8)
Germany flag Germany · Delayed Price · Currency is EUR
0.9105
-0.0295 (-3.14%)
Oct 23, 2025, 9:49 PM CET

ITM Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20250.930.930.910.910.91-3.14%3,325
Oct 22, 20250.980.980.910.940.94-1.62%88,991
Oct 21, 20250.890.970.890.960.968.09%41,191
Oct 20, 20250.880.920.860.880.880.06%23,407
Oct 17, 20250.910.920.870.880.88-4.54%44,015
Oct 16, 20250.940.980.930.930.930.16%17,500
Oct 15, 20250.950.980.920.920.92-2.74%29,000
Oct 14, 20250.960.970.920.950.95-2.11%38,580
Oct 13, 20250.940.990.940.970.974.24%18,317
Oct 10, 20250.971.010.930.930.93-5.00%90,007
Oct 9, 20250.961.000.950.980.983.00%47,280
Oct 8, 20251.071.070.950.950.95-7.62%89,706
Oct 7, 20250.991.050.981.031.036.02%128,549
Oct 6, 20250.941.040.930.970.978.18%199,004
Oct 3, 20250.850.930.850.900.903.82%11,236
Oct 2, 20250.900.910.860.870.87-4.95%52,490
Oct 1, 20250.830.910.830.910.919.97%38,511
Sep 30, 20250.820.860.810.830.832.60%14,680
Sep 29, 20250.860.870.810.810.81-2.83%11,850
Sep 26, 20250.850.850.830.830.83-1.19%500
Sep 25, 20250.890.900.840.840.84-5.41%16,800
Sep 24, 20250.880.920.870.890.892.66%66,505
Sep 23, 20250.920.960.870.870.87-2.59%188,981
Sep 22, 20250.780.890.780.890.8913.05%109,165
Sep 19, 20250.800.830.790.790.79-3.38%6,902
Sep 18, 20250.740.810.740.810.8112.92%9,345
Sep 17, 20250.730.730.720.720.72-7,350
Sep 16, 20250.720.750.720.720.72-0.07%21,818
Sep 15, 20250.730.750.700.720.722.93%4,761
Sep 12, 20250.710.730.700.700.70-1.41%16,000
Sep 11, 20250.710.740.710.710.711.72%3,930
Sep 10, 20250.710.720.700.700.70-1.20%2,700
Sep 9, 20250.700.740.700.710.710.36%6,277
Sep 8, 20250.720.720.700.700.70-0.49%100
Sep 5, 20250.710.710.710.710.71-9,877
Sep 4, 20250.710.730.710.710.71-0.56%9,877
Sep 3, 20250.720.720.700.710.71-0.49%40,404
Sep 2, 20250.740.740.710.720.72-3.38%66,781
Sep 1, 20250.760.760.730.740.74-5.37%80,489
Aug 29, 20250.780.780.760.780.78-0.64%54,128
Aug 28, 20250.800.800.780.790.79-1.19%61,889
Aug 27, 20250.830.830.800.800.80-3.45%64,553
Aug 26, 20250.790.830.790.830.835.91%192,658
Aug 25, 20250.810.810.770.780.78-2.50%69,447
Aug 22, 20250.770.830.770.800.803.43%52,733
Aug 21, 20250.780.790.770.770.77-1.21%32,617
Aug 20, 20250.790.800.780.780.78-2.92%80,243
Aug 19, 20250.840.840.810.810.81-4.11%82,527
Aug 18, 20250.780.870.780.840.847.01%151,851
Aug 15, 20250.840.840.760.790.79-5.65%194,529