Plug Power Inc. (FRA:PLUN)
Germany · Delayed Price · Currency is EUR 1.240
+0.017 (1.42%)
Oct 26, 2026, 8:02 AM CET
FRA:PLUN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 1.44% | 16,080 |
| Oct 23, 2026 | 1.23 | 1.25 | 1.21 | 1.22 | 1.22 | -0.52% | 15,371 |
| Oct 22, 2026 | 1.23 | 1.24 | 1.21 | 1.23 | 1.23 | -1.09% | 39,838 |
| Oct 21, 2026 | 1.29 | 1.29 | 1.24 | 1.24 | 1.24 | -0.16% | 21,860 |
| Oct 20, 2026 | 1.21 | 1.25 | 1.19 | 1.24 | 1.24 | 1.78% | 55,140 |
| Oct 19, 2026 | 1.27 | 1.27 | 1.22 | 1.22 | 1.22 | -0.34% | 12,840 |
| Oct 16, 2026 | 1.34 | 1.36 | 1.23 | 1.23 | 1.23 | -5.67% | 20,583 |
| Oct 15, 2026 | 1.29 | 1.32 | 1.25 | 1.30 | 1.30 | 0.87% | 19,906 |
| Oct 14, 2026 | 1.40 | 1.41 | 1.29 | 1.29 | 1.29 | -8.50% | 49,610 |
| Oct 13, 2026 | 1.44 | 1.46 | 1.39 | 1.41 | 1.41 | -2.23% | 46,480 |
| Oct 12, 2026 | 1.50 | 1.52 | 1.42 | 1.44 | 1.44 | -4.68% | 19,479 |
| Oct 9, 2026 | 1.55 | 1.57 | 1.51 | 1.51 | 1.51 | -1.31% | 8,017 |
| Oct 8, 2026 | 1.60 | 1.60 | 1.52 | 1.53 | 1.53 | -3.85% | 21,027 |
| Oct 7, 2026 | 1.65 | 1.65 | 1.58 | 1.59 | 1.59 | -3.14% | 8,035 |
| Oct 6, 2026 | 1.68 | 1.70 | 1.65 | 1.65 | 1.65 | -1.71% | 19,164 |
| Oct 5, 2026 | 1.71 | 1.71 | 1.65 | 1.67 | 1.67 | 0.19% | 25,674 |
| Oct 2, 2026 | 1.68 | 1.72 | 1.67 | 1.67 | 1.67 | -0.57% | 32,225 |
| Oct 1, 2026 | 1.72 | 1.73 | 1.66 | 1.68 | 1.68 | -1.89% | 9,677 |
| Sep 30, 2026 | 1.69 | 1.73 | 1.69 | 1.71 | 1.71 | 2.34% | 13,100 |
| Sep 29, 2026 | 1.65 | 1.73 | 1.65 | 1.67 | 1.67 | 2.65% | 13,789 |
| Sep 28, 2026 | 1.73 | 1.73 | 1.63 | 1.63 | 1.63 | -5.94% | 51,764 |
| Sep 25, 2026 | 1.75 | 1.76 | 1.73 | 1.73 | 1.73 | 0.18% | 10,750 |
| Sep 24, 2026 | 1.80 | 1.80 | 1.72 | 1.73 | 1.73 | -3.36% | 23,271 |
| Sep 23, 2026 | 1.84 | 1.84 | 1.79 | 1.79 | 1.79 | -2.25% | 597 |
| Sep 22, 2026 | 1.84 | 1.84 | 1.82 | 1.83 | 1.83 | 0.63% | 7,030 |
| Sep 21, 2026 | 1.83 | 1.84 | 1.82 | 1.82 | 1.82 | -0.33% | 4,030 |
| Sep 18, 2026 | 1.88 | 1.88 | 1.78 | 1.83 | 1.83 | -0.37% | 43,343 |
| Sep 17, 2026 | 1.78 | 1.87 | 1.78 | 1.83 | 1.83 | 4.73% | 31,624 |
| Sep 16, 2026 | 1.78 | 1.80 | 1.74 | 1.75 | 1.75 | -1.83% | 11,810 |
| Sep 15, 2026 | 1.77 | 1.80 | 1.77 | 1.78 | 1.78 | -0.98% | 16,138 |
| Sep 14, 2026 | 1.80 | 1.83 | 1.76 | 1.80 | 1.80 | -0.45% | 26,403 |
| Sep 11, 2026 | 1.83 | 1.86 | 1.81 | 1.81 | 1.81 | -0.36% | 2,550 |
| Sep 10, 2026 | 1.87 | 1.89 | 1.81 | 1.82 | 1.82 | -3.06% | 6,800 |
| Sep 9, 2026 | 1.93 | 1.96 | 1.86 | 1.87 | 1.87 | -3.00% | 25,540 |
| Sep 8, 2026 | 1.87 | 2.00 | 1.86 | 1.93 | 1.93 | 3.18% | 19,688 |
| Sep 7, 2026 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | 0.72% | 3,430 |
| Sep 4, 2026 | 1.80 | 1.86 | 1.80 | 1.86 | 1.86 | 2.97% | 7,583 |
| Sep 3, 2026 | 1.80 | 1.83 | 1.79 | 1.80 | 1.80 | 0.10% | 14,198 |
| Sep 2, 2026 | 1.79 | 1.82 | 1.78 | 1.80 | 1.80 | 0.32% | 15,080 |
| Sep 1, 2026 | 1.87 | 1.87 | 1.78 | 1.80 | 1.80 | -3.08% | 37,398 |
| Aug 31, 2026 | 1.90 | 1.92 | 1.85 | 1.85 | 1.85 | -1.83% | 17,990 |
| Aug 28, 2026 | 1.93 | 1.94 | 1.88 | 1.89 | 1.89 | -3.02% | 2,200 |
| Aug 27, 2026 | 1.86 | 1.96 | 1.86 | 1.95 | 1.95 | 4.64% | 2,850 |
| Aug 26, 2026 | 1.91 | 1.96 | 1.84 | 1.86 | 1.86 | -4.12% | 31,530 |
| Aug 25, 2026 | 1.88 | 1.95 | 1.88 | 1.94 | 1.94 | 3.75% | 26,701 |
| Aug 24, 2026 | 1.96 | 1.96 | 1.85 | 1.87 | 1.87 | -4.61% | 42,310 |
| Aug 21, 2026 | 1.88 | 2.00 | 1.88 | 1.96 | 1.96 | 4.66% | 10,200 |
| Aug 20, 2026 | 1.91 | 1.93 | 1.84 | 1.87 | 1.87 | -1.79% | 7,022 |
| Aug 19, 2026 | 1.84 | 1.91 | 1.84 | 1.91 | 1.91 | 3.43% | 21,344 |
| Aug 18, 2026 | 1.92 | 1.92 | 1.84 | 1.84 | 1.84 | -5.41% | 15,435 |