ITM Power Plc (FRA:IJ8)
0.9105
-0.0295 (-3.14%)
Oct 23, 2025, 9:49 PM CET
ITM Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -3.14% | 3,325 |
| Oct 22, 2025 | 0.98 | 0.98 | 0.91 | 0.94 | 0.94 | -1.62% | 88,991 |
| Oct 21, 2025 | 0.89 | 0.97 | 0.89 | 0.96 | 0.96 | 8.09% | 41,191 |
| Oct 20, 2025 | 0.88 | 0.92 | 0.86 | 0.88 | 0.88 | 0.06% | 23,407 |
| Oct 17, 2025 | 0.91 | 0.92 | 0.87 | 0.88 | 0.88 | -4.54% | 44,015 |
| Oct 16, 2025 | 0.94 | 0.98 | 0.93 | 0.93 | 0.93 | 0.16% | 17,500 |
| Oct 15, 2025 | 0.95 | 0.98 | 0.92 | 0.92 | 0.92 | -2.74% | 29,000 |
| Oct 14, 2025 | 0.96 | 0.97 | 0.92 | 0.95 | 0.95 | -2.11% | 38,580 |
| Oct 13, 2025 | 0.94 | 0.99 | 0.94 | 0.97 | 0.97 | 4.24% | 18,317 |
| Oct 10, 2025 | 0.97 | 1.01 | 0.93 | 0.93 | 0.93 | -5.00% | 90,007 |
| Oct 9, 2025 | 0.96 | 1.00 | 0.95 | 0.98 | 0.98 | 3.00% | 47,280 |
| Oct 8, 2025 | 1.07 | 1.07 | 0.95 | 0.95 | 0.95 | -7.62% | 89,706 |
| Oct 7, 2025 | 0.99 | 1.05 | 0.98 | 1.03 | 1.03 | 6.02% | 128,549 |
| Oct 6, 2025 | 0.94 | 1.04 | 0.93 | 0.97 | 0.97 | 8.18% | 199,004 |
| Oct 3, 2025 | 0.85 | 0.93 | 0.85 | 0.90 | 0.90 | 3.82% | 11,236 |
| Oct 2, 2025 | 0.90 | 0.91 | 0.86 | 0.87 | 0.87 | -4.95% | 52,490 |
| Oct 1, 2025 | 0.83 | 0.91 | 0.83 | 0.91 | 0.91 | 9.97% | 38,511 |
| Sep 30, 2025 | 0.82 | 0.86 | 0.81 | 0.83 | 0.83 | 2.60% | 14,680 |
| Sep 29, 2025 | 0.86 | 0.87 | 0.81 | 0.81 | 0.81 | -2.83% | 11,850 |
| Sep 26, 2025 | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | -1.19% | 500 |
| Sep 25, 2025 | 0.89 | 0.90 | 0.84 | 0.84 | 0.84 | -5.41% | 16,800 |
| Sep 24, 2025 | 0.88 | 0.92 | 0.87 | 0.89 | 0.89 | 2.66% | 66,505 |
| Sep 23, 2025 | 0.92 | 0.96 | 0.87 | 0.87 | 0.87 | -2.59% | 188,981 |
| Sep 22, 2025 | 0.78 | 0.89 | 0.78 | 0.89 | 0.89 | 13.05% | 109,165 |
| Sep 19, 2025 | 0.80 | 0.83 | 0.79 | 0.79 | 0.79 | -3.38% | 6,902 |
| Sep 18, 2025 | 0.74 | 0.81 | 0.74 | 0.81 | 0.81 | 12.92% | 9,345 |
| Sep 17, 2025 | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | - | 7,350 |
| Sep 16, 2025 | 0.72 | 0.75 | 0.72 | 0.72 | 0.72 | -0.07% | 21,818 |
| Sep 15, 2025 | 0.73 | 0.75 | 0.70 | 0.72 | 0.72 | 2.93% | 4,761 |
| Sep 12, 2025 | 0.71 | 0.73 | 0.70 | 0.70 | 0.70 | -1.41% | 16,000 |
| Sep 11, 2025 | 0.71 | 0.74 | 0.71 | 0.71 | 0.71 | 1.72% | 3,930 |
| Sep 10, 2025 | 0.71 | 0.72 | 0.70 | 0.70 | 0.70 | -1.20% | 2,700 |
| Sep 9, 2025 | 0.70 | 0.74 | 0.70 | 0.71 | 0.71 | 0.36% | 6,277 |
| Sep 8, 2025 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | -0.49% | 100 |
| Sep 5, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 9,877 |
| Sep 4, 2025 | 0.71 | 0.73 | 0.71 | 0.71 | 0.71 | -0.56% | 9,877 |
| Sep 3, 2025 | 0.72 | 0.72 | 0.70 | 0.71 | 0.71 | -0.49% | 40,404 |
| Sep 2, 2025 | 0.74 | 0.74 | 0.71 | 0.72 | 0.72 | -3.38% | 66,781 |
| Sep 1, 2025 | 0.76 | 0.76 | 0.73 | 0.74 | 0.74 | -5.37% | 80,489 |
| Aug 29, 2025 | 0.78 | 0.78 | 0.76 | 0.78 | 0.78 | -0.64% | 54,128 |
| Aug 28, 2025 | 0.80 | 0.80 | 0.78 | 0.79 | 0.79 | -1.19% | 61,889 |
| Aug 27, 2025 | 0.83 | 0.83 | 0.80 | 0.80 | 0.80 | -3.45% | 64,553 |
| Aug 26, 2025 | 0.79 | 0.83 | 0.79 | 0.83 | 0.83 | 5.91% | 192,658 |
| Aug 25, 2025 | 0.81 | 0.81 | 0.77 | 0.78 | 0.78 | -2.50% | 69,447 |
| Aug 22, 2025 | 0.77 | 0.83 | 0.77 | 0.80 | 0.80 | 3.43% | 52,733 |
| Aug 21, 2025 | 0.78 | 0.79 | 0.77 | 0.77 | 0.77 | -1.21% | 32,617 |
| Aug 20, 2025 | 0.79 | 0.80 | 0.78 | 0.78 | 0.78 | -2.92% | 80,243 |
| Aug 19, 2025 | 0.84 | 0.84 | 0.81 | 0.81 | 0.81 | -4.11% | 82,527 |
| Aug 18, 2025 | 0.78 | 0.87 | 0.78 | 0.84 | 0.84 | 7.01% | 151,851 |
| Aug 15, 2025 | 0.84 | 0.84 | 0.76 | 0.79 | 0.79 | -5.65% | 194,529 |