Plug Power Inc. (FRA:PLUN)
Germany · Delayed Price · Currency is EUR 2.468
-0.041 (-1.61%)
Oct 23, 2025, 9:55 PM CET
Plug Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 2.52 | 2.65 | 2.47 | 2.47 | 2.47 | -1.59% | 130,460 |
| Oct 22, 2025 | 2.73 | 2.74 | 2.39 | 2.51 | 2.51 | -5.64% | 151,036 |
| Oct 21, 2025 | 2.95 | 2.99 | 2.64 | 2.66 | 2.66 | -8.28% | 92,308 |
| Oct 20, 2025 | 3.01 | 3.21 | 2.90 | 2.90 | 2.90 | - | 206,964 |
| Oct 17, 2025 | 2.95 | 3.05 | 2.76 | 2.90 | 2.90 | -3.33% | 178,974 |
| Oct 16, 2025 | 3.32 | 3.60 | 3.00 | 3.00 | 3.00 | -9.91% | 181,735 |
| Oct 15, 2025 | 3.50 | 3.68 | 3.14 | 3.33 | 3.33 | -4.03% | 232,776 |
| Oct 14, 2025 | 3.29 | 3.58 | 3.14 | 3.47 | 3.47 | 3.89% | 144,779 |
| Oct 13, 2025 | 3.00 | 3.49 | 3.00 | 3.34 | 3.34 | 13.61% | 277,094 |
| Oct 10, 2025 | 3.31 | 3.33 | 2.94 | 2.94 | 2.94 | -9.82% | 305,881 |
| Oct 9, 2025 | 3.10 | 3.26 | 2.88 | 3.26 | 3.26 | 3.82% | 215,012 |
| Oct 8, 2025 | 3.40 | 3.40 | 3.00 | 3.14 | 3.14 | -5.42% | 360,488 |
| Oct 7, 2025 | 3.58 | 3.65 | 3.13 | 3.32 | 3.32 | -5.68% | 318,694 |
| Oct 6, 2025 | 3.48 | 4.02 | 3.29 | 3.52 | 3.52 | 12.46% | 746,459 |
| Oct 3, 2025 | 2.39 | 3.33 | 2.36 | 3.13 | 3.13 | 29.34% | 748,767 |
| Oct 2, 2025 | 2.55 | 2.57 | 2.37 | 2.42 | 2.42 | -2.02% | 197,557 |
| Oct 1, 2025 | 1.95 | 2.47 | 1.92 | 2.47 | 2.47 | 24.12% | 181,274 |
| Sep 30, 2025 | 1.90 | 2.00 | 1.87 | 1.99 | 1.99 | 3.11% | 81,265 |
| Sep 29, 2025 | 2.05 | 2.08 | 1.90 | 1.93 | 1.93 | -4.93% | 135,216 |
| Sep 26, 2025 | 2.02 | 2.12 | 1.97 | 2.03 | 2.03 | 2.53% | 61,186 |
| Sep 25, 2025 | 2.09 | 2.10 | 1.88 | 1.98 | 1.98 | -2.46% | 180,758 |
| Sep 24, 2025 | 2.16 | 2.21 | 2.00 | 2.03 | 2.03 | -5.14% | 315,596 |
| Sep 23, 2025 | 2.36 | 2.65 | 2.14 | 2.14 | 2.14 | -3.17% | 674,265 |
| Sep 22, 2025 | 1.91 | 2.25 | 1.80 | 2.21 | 2.21 | 18.18% | 462,063 |
| Sep 19, 2025 | 1.73 | 1.94 | 1.67 | 1.87 | 1.87 | 4.47% | 217,925 |
| Sep 18, 2025 | 1.70 | 1.79 | 1.67 | 1.79 | 1.79 | 5.92% | 187,788 |
| Sep 17, 2025 | 1.41 | 1.69 | 1.40 | 1.69 | 1.69 | 18.18% | 175,668 |
| Sep 16, 2025 | 1.34 | 1.43 | 1.31 | 1.43 | 1.43 | 7.52% | 54,122 |
| Sep 15, 2025 | 1.32 | 1.34 | 1.30 | 1.33 | 1.33 | 4.72% | 43,195 |
| Sep 12, 2025 | 1.28 | 1.32 | 1.27 | 1.27 | 1.27 | -0.78% | 10,410 |
| Sep 11, 2025 | 1.24 | 1.28 | 1.22 | 1.28 | 1.28 | 5.79% | 81,007 |
| Sep 10, 2025 | 1.21 | 1.25 | 1.21 | 1.21 | 1.21 | - | 104,541 |
| Sep 9, 2025 | 1.22 | 1.24 | 1.20 | 1.21 | 1.21 | -2.42% | 48,876 |
| Sep 8, 2025 | 1.25 | 1.28 | 1.24 | 1.24 | 1.24 | -0.80% | 153,729 |
| Sep 5, 2025 | 1.22 | 1.28 | 1.22 | 1.25 | 1.25 | - | 140,097 |
| Sep 4, 2025 | 1.28 | 1.31 | 1.25 | 1.25 | 1.25 | -1.57% | 170,082 |
| Sep 3, 2025 | 1.27 | 1.32 | 1.27 | 1.27 | 1.27 | -1.55% | 139,428 |
| Sep 2, 2025 | 1.33 | 1.36 | 1.25 | 1.29 | 1.29 | -5.15% | 166,974 |
| Sep 1, 2025 | 1.33 | 1.38 | 1.33 | 1.36 | 1.36 | 0.74% | 59,784 |
| Aug 29, 2025 | 1.40 | 1.42 | 1.33 | 1.35 | 1.35 | -2.88% | 100,615 |
| Aug 28, 2025 | 1.38 | 1.43 | 1.38 | 1.39 | 1.39 | - | 124,884 |
| Aug 27, 2025 | 1.43 | 1.44 | 1.38 | 1.39 | 1.39 | -2.11% | 50,375 |
| Aug 26, 2025 | 1.43 | 1.45 | 1.40 | 1.42 | 1.42 | -1.39% | 83,507 |
| Aug 25, 2025 | 1.44 | 1.46 | 1.40 | 1.44 | 1.44 | 2.13% | 220,684 |
| Aug 22, 2025 | 1.32 | 1.44 | 1.32 | 1.41 | 1.41 | 6.82% | 256,320 |
| Aug 21, 2025 | 1.34 | 1.37 | 1.31 | 1.32 | 1.32 | -0.75% | 70,663 |
| Aug 20, 2025 | 1.33 | 1.36 | 1.29 | 1.33 | 1.33 | -2.92% | 98,869 |
| Aug 19, 2025 | 1.41 | 1.43 | 1.34 | 1.37 | 1.37 | -3.52% | 157,670 |
| Aug 18, 2025 | 1.46 | 1.49 | 1.40 | 1.42 | 1.42 | -2.07% | 264,187 |
| Aug 15, 2025 | 1.41 | 1.48 | 1.36 | 1.45 | 1.45 | 2.11% | 260,247 |