Plug Power Inc. (FRA:PLUN)
Germany · Delayed Price · Currency is EUR 1.826
-0.007 (-0.37%)
At close: Sep 18, 2026
FRA:PLUN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 2.00 | 2.02 | 1.92 | 1.95 | 1.95 | -3.10% | 4,624 |
| Aug 14, 2026 | 1.99 | 2.01 | 1.97 | 2.01 | 2.01 | 2.32% | 31,465 |
| Aug 13, 2026 | 1.97 | 2.01 | 1.96 | 1.97 | 1.97 | -0.44% | 14,846 |
| Aug 12, 2026 | 1.94 | 1.99 | 1.91 | 1.98 | 1.98 | 3.10% | 39,335 |
| Aug 11, 2026 | 1.99 | 2.14 | 1.88 | 1.92 | 1.92 | 5.08% | 156,750 |
| Aug 10, 2026 | 2.00 | 2.03 | 1.82 | 1.82 | 1.82 | -3.17% | 49,295 |
| Aug 7, 2026 | 1.82 | 1.88 | 1.78 | 1.88 | 1.88 | 5.97% | 1,590 |
| Aug 6, 2026 | 1.81 | 1.83 | 1.77 | 1.78 | 1.78 | -1.22% | 15,388 |
| Aug 5, 2026 | 1.89 | 1.89 | 1.78 | 1.80 | 1.80 | -3.87% | 48,594 |
| Aug 4, 2026 | 1.81 | 1.90 | 1.81 | 1.87 | 1.87 | 3.69% | 84,527 |
| Aug 3, 2026 | 1.80 | 1.82 | 1.73 | 1.80 | 1.80 | 1.64% | 19,214 |
| Jul 31, 2026 | 1.85 | 1.88 | 1.78 | 1.78 | 1.78 | -0.98% | 19,268 |
| Jul 30, 2026 | 1.69 | 1.80 | 1.65 | 1.79 | 1.79 | 8.79% | 11,476 |
| Jul 29, 2026 | 1.72 | 1.75 | 1.64 | 1.65 | 1.65 | -3.92% | 23,545 |
| Jul 28, 2026 | 1.80 | 1.81 | 1.72 | 1.72 | 1.72 | -5.21% | 55,120 |
| Jul 27, 2026 | 1.85 | 1.91 | 1.79 | 1.81 | 1.81 | -0.59% | 56,295 |
| Jul 24, 2026 | 1.93 | 1.95 | 1.82 | 1.82 | 1.82 | -6.06% | 1,750 |
| Jul 23, 2026 | 1.98 | 1.98 | 1.94 | 1.94 | 1.94 | -1.03% | 35,520 |
| Jul 22, 2026 | 1.97 | 2.03 | 1.96 | 1.96 | 1.96 | -1.63% | 23,827 |
| Jul 21, 2026 | 1.92 | 1.99 | 1.88 | 1.99 | 1.99 | 6.67% | 36,900 |
| Jul 20, 2026 | 1.92 | 1.93 | 1.85 | 1.87 | 1.87 | -1.47% | 34,250 |
| Jul 17, 2026 | 1.85 | 1.93 | 1.83 | 1.89 | 1.89 | 1.84% | 64,023 |
| Jul 16, 2026 | 1.92 | 1.95 | 1.84 | 1.86 | 1.86 | -2.56% | 46,895 |
| Jul 15, 2026 | 2.00 | 2.05 | 1.86 | 1.91 | 1.91 | -3.86% | 14,687 |
| Jul 14, 2026 | 1.94 | 2.05 | 1.91 | 1.99 | 1.98 | 5.22% | 28,202 |
| Jul 13, 2026 | 1.95 | 1.96 | 1.89 | 1.89 | 1.89 | -2.88% | 13,804 |