Plug Power Inc. (FRA:PLUN)
Germany · Delayed Price · Currency is EUR 1.785
-0.155 (-7.98%)
At close: Jan 30, 2026
Plug Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.96 | 1.98 | 1.79 | 1.79 | 1.79 | -7.99% | 160,053 |
| Jan 29, 2026 | 2.04 | 2.07 | 1.93 | 1.94 | 1.94 | -5.18% | 58,555 |
| Jan 28, 2026 | 2.03 | 2.15 | 1.99 | 2.05 | 2.05 | 2.45% | 59,422 |
| Jan 27, 2026 | 1.97 | 2.04 | 1.93 | 2.00 | 2.00 | 3.47% | 67,842 |
| Jan 26, 2026 | 2.07 | 2.12 | 1.92 | 1.93 | 1.93 | -7.70% | 86,881 |
| Jan 23, 2026 | 2.20 | 2.29 | 2.08 | 2.09 | 2.09 | -4.48% | 164,945 |
| Jan 22, 2026 | 1.91 | 2.21 | 1.91 | 2.19 | 2.19 | 15.70% | 189,960 |
| Jan 21, 2026 | 1.96 | 2.11 | 1.81 | 1.89 | 1.89 | -3.47% | 124,991 |
| Jan 20, 2026 | 1.96 | 2.01 | 1.91 | 1.96 | 1.96 | -0.76% | 50,950 |
| Jan 19, 2026 | 1.99 | 2.00 | 1.98 | 1.98 | 1.98 | -3.00% | 12,780 |
| Jan 16, 2026 | 1.93 | 2.07 | 1.93 | 2.04 | 2.04 | 4.95% | 118,458 |
| Jan 15, 2026 | 2.00 | 2.06 | 1.94 | 1.94 | 1.94 | -2.76% | 60,152 |
| Jan 14, 2026 | 1.96 | 2.02 | 1.95 | 2.00 | 2.00 | 2.68% | 54,750 |
| Jan 13, 2026 | 1.95 | 2.05 | 1.94 | 1.94 | 1.94 | -0.72% | 43,080 |
| Jan 12, 2026 | 1.85 | 2.05 | 1.81 | 1.96 | 1.96 | 3.99% | 115,748 |
| Jan 9, 2026 | 2.00 | 2.01 | 1.86 | 1.88 | 1.88 | -4.81% | 50,806 |
| Jan 8, 2026 | 1.93 | 2.04 | 1.93 | 1.98 | 1.98 | 1.59% | 79,993 |
| Jan 7, 2026 | 2.03 | 2.06 | 1.92 | 1.95 | 1.95 | -4.61% | 82,462 |
| Jan 6, 2026 | 2.03 | 2.10 | 1.97 | 2.04 | 2.04 | 1.75% | 66,016 |
| Jan 5, 2026 | 1.93 | 2.05 | 1.92 | 2.01 | 2.01 | 4.43% | 40,090 |
| Jan 2, 2026 | 1.69 | 1.93 | 1.69 | 1.92 | 1.92 | 14.63% | 92,800 |
| Dec 30, 2025 | 1.69 | 1.69 | 1.67 | 1.68 | 1.67 | -1.59% | 36,455 |
| Dec 29, 2025 | 1.72 | 1.73 | 1.67 | 1.70 | 1.70 | -1.73% | 70,452 |
| Dec 23, 2025 | 1.81 | 1.81 | 1.70 | 1.73 | 1.73 | -4.84% | 111,715 |
| Dec 22, 2025 | 1.87 | 1.90 | 1.82 | 1.82 | 1.82 | -2.88% | 101,505 |
| Dec 19, 2025 | 1.95 | 1.96 | 1.80 | 1.87 | 1.87 | -2.90% | 132,212 |
| Dec 18, 2025 | 1.85 | 2.11 | 1.85 | 1.93 | 1.93 | 4.32% | 258,094 |
| Dec 17, 2025 | 1.94 | 2.06 | 1.85 | 1.85 | 1.85 | -5.13% | 109,422 |
| Dec 16, 2025 | 1.84 | 1.96 | 1.83 | 1.95 | 1.95 | -0.36% | 87,467 |
| Dec 15, 2025 | 1.97 | 2.02 | 1.91 | 1.96 | 1.96 | -2.35% | 80,850 |
| Dec 12, 2025 | 2.02 | 2.08 | 1.98 | 2.00 | 2.00 | -1.04% | 71,520 |
| Dec 11, 2025 | 1.89 | 2.03 | 1.85 | 2.03 | 2.03 | 4.92% | 64,922 |
| Dec 10, 2025 | 1.91 | 1.96 | 1.88 | 1.93 | 1.93 | 0.78% | 85,730 |
| Dec 9, 2025 | 1.85 | 1.98 | 1.83 | 1.92 | 1.92 | 3.29% | 72,550 |
| Dec 8, 2025 | 1.90 | 1.91 | 1.80 | 1.85 | 1.85 | -2.22% | 90,855 |
| Dec 5, 2025 | 1.93 | 1.96 | 1.90 | 1.90 | 1.90 | -0.73% | 42,733 |
| Dec 4, 2025 | 1.91 | 1.93 | 1.88 | 1.91 | 1.91 | 0.53% | 188,230 |
| Dec 3, 2025 | 1.86 | 1.92 | 1.79 | 1.90 | 1.90 | 3.83% | 40,411 |
| Dec 2, 2025 | 1.66 | 1.85 | 1.66 | 1.83 | 1.83 | 10.17% | 28,780 |
| Dec 1, 2025 | 1.72 | 1.72 | 1.64 | 1.66 | 1.66 | -3.54% | 125,163 |
| Nov 28, 2025 | 1.72 | 1.75 | 1.72 | 1.72 | 1.72 | 2.38% | 147,300 |
| Nov 27, 2025 | 1.71 | 1.71 | 1.68 | 1.68 | 1.68 | -1.41% | 305,420 |
| Nov 26, 2025 | 1.70 | 1.71 | 1.67 | 1.71 | 1.71 | 0.77% | 27,059 |
| Nov 25, 2025 | 1.70 | 1.70 | 1.62 | 1.69 | 1.69 | 0.71% | 81,295 |
| Nov 24, 2025 | 1.76 | 1.78 | 1.68 | 1.68 | 1.68 | -1.12% | 97,958 |
| Nov 21, 2025 | 1.60 | 1.70 | 1.55 | 1.70 | 1.70 | 3.98% | 675,991 |
| Nov 20, 2025 | 1.70 | 1.73 | 1.64 | 1.64 | 1.64 | 1.43% | 103,842 |
| Nov 19, 2025 | 1.50 | 1.66 | 1.45 | 1.61 | 1.61 | -15.42% | 290,055 |
| Nov 18, 2025 | 1.74 | 1.95 | 1.70 | 1.91 | 1.91 | 6.48% | 78,476 |
| Nov 17, 2025 | 1.76 | 1.85 | 1.76 | 1.79 | 1.79 | -7.40% | 293,378 |