Ballard Power Systems Inc. (FRA:PO0)
Germany · Delayed Price · Currency is EUR 2.427
+0.026 (1.08%)
At close: Nov 28, 2025
Ballard Power Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 2.34 | 2.41 | 2.29 | 2.30 | 2.30 | -5.15% | 5,368 |
| Nov 28, 2025 | 2.41 | 2.48 | 2.40 | 2.43 | 2.43 | 1.08% | 14,971 |
| Nov 27, 2025 | 2.39 | 2.42 | 2.39 | 2.40 | 2.40 | 0.04% | 14,650 |
| Nov 26, 2025 | 2.30 | 2.40 | 2.30 | 2.40 | 2.40 | 3.81% | 11,669 |
| Nov 25, 2025 | 2.34 | 2.38 | 2.27 | 2.31 | 2.31 | -0.30% | 9,600 |
| Nov 24, 2025 | 2.43 | 2.46 | 2.29 | 2.32 | 2.32 | -0.81% | 7,725 |
| Nov 21, 2025 | 2.31 | 2.40 | 2.25 | 2.34 | 2.34 | 0.86% | 43,936 |
| Nov 20, 2025 | 2.52 | 2.59 | 2.32 | 2.32 | 2.32 | -6.00% | 22,051 |
| Nov 19, 2025 | 2.44 | 2.50 | 2.42 | 2.47 | 2.47 | -1.60% | 11,077 |
| Nov 18, 2025 | 2.50 | 2.53 | 2.40 | 2.51 | 2.51 | 0.08% | 25,223 |
| Nov 17, 2025 | 2.63 | 2.66 | 2.50 | 2.50 | 2.50 | -3.99% | 8,798 |
| Nov 14, 2025 | 2.72 | 2.77 | 2.45 | 2.61 | 2.61 | -4.29% | 12,961 |
| Nov 13, 2025 | 2.93 | 2.99 | 2.65 | 2.73 | 2.73 | -8.25% | 29,915 |
| Nov 12, 2025 | 3.00 | 3.08 | 2.92 | 2.97 | 2.97 | -2.62% | 13,551 |
| Nov 11, 2025 | 3.07 | 3.08 | 2.94 | 3.05 | 3.05 | -0.36% | 27,590 |
| Nov 10, 2025 | 3.06 | 3.14 | 3.00 | 3.06 | 3.06 | 2.03% | 13,037 |
| Nov 7, 2025 | 3.05 | 3.07 | 2.78 | 3.00 | 3.00 | -2.69% | 24,698 |
| Nov 6, 2025 | 3.16 | 3.20 | 3.01 | 3.08 | 3.08 | -3.20% | 7,575 |
| Nov 5, 2025 | 2.90 | 3.19 | 2.87 | 3.19 | 3.19 | 7.93% | 20,502 |
| Nov 4, 2025 | 3.05 | 3.07 | 2.95 | 2.95 | 2.95 | -4.22% | 16,104 |
| Nov 3, 2025 | 3.10 | 3.15 | 3.02 | 3.08 | 3.08 | 0.33% | 22,736 |
| Oct 31, 2025 | 3.00 | 3.09 | 2.96 | 3.07 | 3.07 | 2.09% | 10,473 |
| Oct 30, 2025 | 3.18 | 3.18 | 3.01 | 3.01 | 3.01 | -2.78% | 20,939 |
| Oct 29, 2025 | 2.99 | 3.16 | 2.92 | 3.09 | 3.09 | 4.95% | 17,942 |
| Oct 28, 2025 | 2.91 | 3.02 | 2.90 | 2.95 | 2.95 | 0.89% | 9,626 |
| Oct 27, 2025 | 2.98 | 3.10 | 2.88 | 2.92 | 2.92 | -0.65% | 17,764 |
| Oct 24, 2025 | 2.80 | 2.99 | 2.80 | 2.94 | 2.94 | 5.11% | 4,957 |
| Oct 23, 2025 | 2.80 | 2.87 | 2.78 | 2.80 | 2.80 | -0.11% | 5,032 |
| Oct 22, 2025 | 2.85 | 2.89 | 2.70 | 2.80 | 2.80 | -1.82% | 21,360 |
| Oct 21, 2025 | 3.13 | 3.16 | 2.85 | 2.85 | 2.85 | -7.97% | 16,172 |
| Oct 20, 2025 | 3.18 | 3.29 | 3.08 | 3.10 | 3.10 | -0.67% | 19,273 |
| Oct 17, 2025 | 2.91 | 3.15 | 2.80 | 3.12 | 3.12 | -0.32% | 76,593 |
| Oct 16, 2025 | 3.24 | 3.43 | 3.12 | 3.13 | 3.13 | -3.07% | 68,899 |
| Oct 15, 2025 | 3.48 | 3.50 | 3.13 | 3.23 | 3.23 | -5.53% | 163,460 |
| Oct 14, 2025 | 2.99 | 3.48 | 2.87 | 3.42 | 3.42 | 14.16% | 45,016 |
| Oct 13, 2025 | 2.78 | 3.13 | 2.78 | 3.00 | 3.00 | 7.00% | 67,286 |
| Oct 10, 2025 | 3.08 | 3.16 | 2.80 | 2.80 | 2.80 | -9.62% | 27,775 |
| Oct 9, 2025 | 3.10 | 3.13 | 2.97 | 3.10 | 3.10 | - | 46,393 |
| Oct 8, 2025 | 3.14 | 3.19 | 3.02 | 3.10 | 3.10 | -0.32% | 28,532 |
| Oct 7, 2025 | 3.16 | 3.18 | 3.02 | 3.11 | 3.11 | -0.26% | 89,214 |
| Oct 6, 2025 | 3.10 | 3.58 | 2.96 | 3.12 | 3.12 | 6.35% | 203,534 |
| Oct 3, 2025 | 2.46 | 3.08 | 2.46 | 2.93 | 2.93 | 19.94% | 96,866 |
| Oct 2, 2025 | 2.62 | 2.62 | 2.44 | 2.44 | 2.44 | -2.59% | 38,371 |
| Oct 1, 2025 | 2.33 | 2.51 | 2.24 | 2.51 | 2.51 | 8.72% | 53,495 |
| Sep 30, 2025 | 2.30 | 2.31 | 2.20 | 2.31 | 2.31 | -0.82% | 29,715 |
| Sep 29, 2025 | 2.35 | 2.38 | 2.27 | 2.33 | 2.33 | -2.15% | 39,110 |
| Sep 26, 2025 | 2.45 | 2.57 | 2.34 | 2.38 | 2.38 | -4.12% | 28,729 |
| Sep 25, 2025 | 2.59 | 2.64 | 2.39 | 2.48 | 2.48 | -3.20% | 94,842 |
| Sep 24, 2025 | 2.50 | 2.63 | 2.50 | 2.56 | 2.56 | 3.43% | 61,915 |
| Sep 23, 2025 | 2.45 | 2.71 | 2.45 | 2.48 | 2.48 | 1.98% | 235,116 |