Plug Power Inc. (FRA:PLUN)
Germany · Delayed Price · Currency is EUR 1.244
-0.001 (-0.11%)
Sep 8, 2025, 8:43 PM CET
Plug Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1.26 | 1.28 | 1.22 | 1.24 | 1.24 | - | 76,385 |
| Sep 5, 2025 | 1.24 | 1.28 | 1.20 | 1.24 | 1.24 | -0.80% | 140,097 |
| Sep 4, 2025 | 1.28 | 1.33 | 1.24 | 1.25 | 1.25 | -3.85% | 170,082 |
| Sep 3, 2025 | 1.26 | 1.38 | 1.26 | 1.30 | 1.30 | 0.78% | 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 |
| Aug 14, 2025 | 1.40 | 1.44 | 1.36 | 1.42 | 1.42 | 2.16% | 186,167 |
| Aug 13, 2025 | 1.32 | 1.46 | 1.27 | 1.39 | 1.39 | 5.30% | 480,650 |
| Aug 12, 2025 | 1.36 | 1.40 | 1.22 | 1.32 | 1.32 | - | 541,970 |
| Aug 11, 2025 | 1.36 | 1.40 | 1.22 | 1.32 | 1.32 | 1.54% | 528,658 |
| Aug 8, 2025 | 1.33 | 1.34 | 1.29 | 1.30 | 1.30 | - | 235,829 |
| Aug 7, 2025 | 1.25 | 1.34 | 1.25 | 1.30 | 1.30 | 1.56% | 201,430 |
| Aug 6, 2025 | 1.33 | 1.36 | 1.24 | 1.28 | 1.28 | -4.48% | 228,567 |
| Aug 5, 2025 | 1.25 | 1.35 | 1.24 | 1.34 | 1.34 | 6.35% | 212,897 |
| Aug 4, 2025 | 1.22 | 1.28 | 1.21 | 1.26 | 1.26 | 4.13% | 264,057 |
| Aug 1, 2025 | 1.28 | 1.30 | 1.18 | 1.21 | 1.21 | -8.33% | 447,018 |
| Jul 31, 2025 | 1.36 | 1.39 | 1.28 | 1.32 | 1.32 | -2.94% | 192,652 |
| Jul 30, 2025 | 1.38 | 1.41 | 1.34 | 1.36 | 1.36 | -2.86% | 236,969 |
| Jul 29, 2025 | 1.56 | 1.56 | 1.37 | 1.40 | 1.40 | -9.09% | 544,868 |
| Jul 28, 2025 | 1.60 | 1.65 | 1.49 | 1.54 | 1.54 | -1.28% | 470,663 |
| Jul 25, 2025 | 1.53 | 1.59 | 1.47 | 1.56 | 1.56 | 2.63% | 548,882 |
| Jul 24, 2025 | 1.55 | 1.68 | 1.48 | 1.52 | 1.52 | -1.30% | 670,978 |
| Jul 23, 2025 | 1.59 | 1.62 | 1.48 | 1.54 | 1.54 | -2.53% | 426,131 |
| Jul 22, 2025 | 1.59 | 1.65 | 1.49 | 1.58 | 1.58 | - | 685,304 |
| Jul 21, 2025 | 1.56 | 1.74 | 1.54 | 1.58 | 1.58 | 2.60% | 1,030,933 |
| Jul 18, 2025 | 1.43 | 1.57 | 1.40 | 1.54 | 1.54 | 9.22% | 547,294 |
| Jul 17, 2025 | 1.32 | 1.45 | 1.29 | 1.41 | 1.41 | 6.82% | 691,994 |
| Jul 16, 2025 | 1.32 | 1.35 | 1.25 | 1.32 | 1.32 | -1.49% | 287,360 |
| Jul 15, 2025 | 1.37 | 1.44 | 1.31 | 1.34 | 1.34 | -0.74% | 450,722 |
| Jul 14, 2025 | 1.41 | 1.43 | 1.29 | 1.35 | 1.35 | -3.57% | 467,872 |
| Jul 11, 2025 | 1.45 | 1.47 | 1.36 | 1.40 | 1.40 | -3.45% | 396,819 |
| Jul 10, 2025 | 1.52 | 1.54 | 1.42 | 1.45 | 1.45 | -1.36% | 673,928 |
| Jul 9, 2025 | 1.20 | 1.58 | 1.19 | 1.47 | 1.47 | 22.50% | 2,186,522 |
| Jul 8, 2025 | 1.20 | 1.26 | 1.18 | 1.20 | 1.20 | 1.69% | 463,545 |
| Jul 7, 2025 | 1.24 | 1.29 | 1.15 | 1.18 | 1.18 | -3.28% | 651,348 |
| Jul 4, 2025 | 1.24 | 1.26 | 1.22 | 1.22 | 1.22 | -1.61% | 207,284 |
| Jul 3, 2025 | 1.18 | 1.32 | 1.17 | 1.24 | 1.24 | 5.98% | 804,057 |
| Jul 2, 2025 | 1.20 | 1.27 | 1.17 | 1.17 | 1.17 | -3.31% | 468,248 |
| Jul 1, 2025 | 1.27 | 1.33 | 1.14 | 1.21 | 1.21 | -5.47% | 1,280,865 |