Plug Power Inc. (FRA:PLUN)
Germany · Delayed Price · Currency is EUR 1.878
-0.084 (-4.26%)
At close: Mar 27, 2026
FRA:PLUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.00 | 2.00 | 1.85 | 1.88 | 1.88 | -4.28% | 79,873 |
| Mar 26, 2026 | 1.96 | 2.06 | 1.95 | 1.96 | 1.96 | -0.30% | 32,528 |
| Mar 25, 2026 | 1.96 | 2.07 | 1.96 | 1.97 | 1.97 | -0.35% | 27,005 |
| Mar 24, 2026 | 1.97 | 1.99 | 1.92 | 1.98 | 1.98 | -0.05% | 12,665 |
| Mar 23, 2026 | 1.89 | 2.00 | 1.89 | 1.98 | 1.98 | 1.44% | 72,172 |
| Mar 20, 2026 | 2.08 | 2.09 | 1.92 | 1.95 | 1.95 | -5.39% | 73,339 |
| Mar 19, 2026 | 2.01 | 2.06 | 1.94 | 2.06 | 2.06 | 1.83% | 30,502 |
| Mar 18, 2026 | 2.01 | 2.08 | 1.99 | 2.02 | 2.02 | 1.30% | 111,555 |
| Mar 17, 2026 | 1.92 | 2.03 | 1.92 | 2.00 | 2.00 | 2.67% | 59,239 |
| Mar 16, 2026 | 1.90 | 1.99 | 1.89 | 1.94 | 1.94 | 2.69% | 46,115 |
| Mar 13, 2026 | 1.92 | 1.96 | 1.89 | 1.89 | 1.89 | -1.15% | 39,755 |
| Mar 12, 2026 | 1.90 | 2.00 | 1.90 | 1.92 | 1.91 | 0.52% | 21,950 |
| Mar 11, 2026 | 1.84 | 1.92 | 1.84 | 1.91 | 1.91 | 4.04% | 35,102 |
| Mar 10, 2026 | 1.90 | 1.92 | 1.83 | 1.83 | 1.83 | -1.61% | 3,355 |
| Mar 9, 2026 | 1.77 | 1.89 | 1.77 | 1.86 | 1.86 | 2.82% | 73,527 |
| Mar 6, 2026 | 1.99 | 2.01 | 1.80 | 1.81 | 1.81 | -6.70% | 117,804 |
| Mar 5, 2026 | 2.09 | 2.12 | 1.93 | 1.94 | 1.94 | -8.49% | 119,753 |
| Mar 4, 2026 | 1.86 | 2.13 | 1.85 | 2.12 | 2.12 | 11.23% | 175,437 |
| Mar 3, 2026 | 1.66 | 2.04 | 1.65 | 1.91 | 1.91 | 23.93% | 354,955 |
| Mar 2, 2026 | 1.44 | 1.58 | 1.44 | 1.54 | 1.54 | 1.72% | 108,094 |
| Feb 27, 2026 | 1.63 | 1.63 | 1.50 | 1.51 | 1.51 | -5.97% | 16,934 |
| Feb 26, 2026 | 1.60 | 1.63 | 1.55 | 1.61 | 1.61 | -0.12% | 26,618 |
| Feb 25, 2026 | 1.62 | 1.68 | 1.61 | 1.61 | 1.61 | -0.31% | 45,708 |
| Feb 24, 2026 | 1.55 | 1.65 | 1.55 | 1.62 | 1.62 | 3.06% | 22,805 |
| Feb 23, 2026 | 1.58 | 1.58 | 1.55 | 1.57 | 1.57 | -0.57% | 29,848 |
| Feb 20, 2026 | 1.61 | 1.64 | 1.57 | 1.58 | 1.58 | -2.41% | 14,192 |
| Feb 19, 2026 | 1.57 | 1.62 | 1.55 | 1.62 | 1.62 | 2.47% | 11,172 |
| Feb 18, 2026 | 1.56 | 1.61 | 1.55 | 1.58 | 1.58 | 2.54% | 15,428 |
| Feb 17, 2026 | 1.59 | 1.60 | 1.54 | 1.54 | 1.54 | -4.59% | 36,839 |
| Feb 16, 2026 | 1.62 | 1.62 | 1.60 | 1.61 | 1.61 | 1.32% | 26,360 |
| Feb 13, 2026 | 1.57 | 1.63 | 1.55 | 1.59 | 1.59 | 3.79% | 68,456 |
| Feb 12, 2026 | 1.66 | 1.68 | 1.53 | 1.53 | 1.53 | -7.60% | 142,100 |
| Feb 11, 2026 | 1.73 | 1.75 | 1.65 | 1.66 | 1.66 | -3.66% | 27,893 |
| Feb 10, 2026 | 1.77 | 1.81 | 1.72 | 1.72 | 1.72 | -3.15% | 15,640 |
| Feb 9, 2026 | 1.78 | 1.78 | 1.70 | 1.78 | 1.78 | 1.60% | 43,400 |
| Feb 6, 2026 | 1.58 | 1.77 | 1.55 | 1.75 | 1.75 | 11.54% | 69,843 |
| Feb 5, 2026 | 1.74 | 1.74 | 1.57 | 1.57 | 1.57 | -9.21% | 80,227 |
| Feb 4, 2026 | 1.80 | 1.84 | 1.68 | 1.73 | 1.73 | -3.30% | 102,227 |
| Feb 3, 2026 | 1.82 | 1.84 | 1.72 | 1.79 | 1.79 | 0.62% | 77,550 |
| Feb 2, 2026 | 1.76 | 1.83 | 1.72 | 1.78 | 1.78 | -0.56% | 236,594 |
| 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 |