Plug Power Inc. (FRA:PLUN)
Germany · Delayed Price · Currency is EUR 1.995
+0.064 (3.31%)
Sep 30, 2025, 8:42 PM CET
Plug Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |