Ballard Power Systems Inc. (FRA:PO0)
Germany · Delayed Price · Currency is EUR 2.390
+0.040 (1.70%)
Jul 20, 2026, 9:55 PM CET
FRA:PO0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 2.36 | 2.39 | 2.30 | 2.39 | 2.39 | 1.70% | 19,932 |
| Jul 17, 2026 | 2.40 | 2.46 | 2.35 | 2.35 | 2.35 | -1.18% | 49,318 |
| Jul 16, 2026 | 2.61 | 2.68 | 2.38 | 2.38 | 2.38 | -8.19% | 22,140 |
| Jul 15, 2026 | 2.58 | 2.69 | 2.58 | 2.59 | 2.59 | 0.39% | 9,210 |
| Jul 14, 2026 | 2.62 | 2.69 | 2.58 | 2.58 | 2.58 | - | 4,014 |
| Jul 13, 2026 | 2.67 | 2.69 | 2.57 | 2.58 | 2.58 | -3.66% | 26,385 |
| Jul 10, 2026 | 2.88 | 2.88 | 2.67 | 2.68 | 2.68 | -4.36% | 13,175 |
| Jul 9, 2026 | 2.87 | 2.94 | 2.79 | 2.80 | 2.80 | -0.57% | 7,150 |
| Jul 8, 2026 | 2.85 | 2.87 | 2.77 | 2.82 | 2.82 | -0.71% | 21,905 |
| Jul 7, 2026 | 3.03 | 3.06 | 2.80 | 2.84 | 2.84 | -5.40% | 14,899 |
| Jul 6, 2026 | 3.14 | 3.16 | 2.98 | 3.00 | 3.00 | -3.23% | 33,241 |
| Jul 3, 2026 | 3.08 | 3.11 | 3.07 | 3.10 | 3.10 | 0.26% | 4,986 |
| Jul 2, 2026 | 3.31 | 3.44 | 3.04 | 3.09 | 3.09 | -7.37% | 12,695 |
| Jul 1, 2026 | 3.46 | 3.52 | 3.23 | 3.34 | 3.34 | -1.71% | 20,611 |
| Jun 30, 2026 | 3.28 | 3.52 | 3.22 | 3.39 | 3.39 | 4.43% | 12,429 |
| Jun 29, 2026 | 3.22 | 3.25 | 3.14 | 3.25 | 3.25 | 3.37% | 26,703 |
| Jun 26, 2026 | 3.10 | 3.20 | 3.03 | 3.14 | 3.14 | -1.26% | 13,433 |
| Jun 25, 2026 | 3.32 | 3.37 | 3.15 | 3.18 | 3.18 | -1.73% | 19,035 |
| Jun 24, 2026 | 3.63 | 3.69 | 3.24 | 3.24 | 3.24 | -10.55% | 13,113 |
| Jun 23, 2026 | 3.73 | 3.80 | 3.46 | 3.62 | 3.62 | -3.77% | 29,108 |
| Jun 22, 2026 | 3.80 | 3.96 | 3.71 | 3.76 | 3.76 | -0.74% | 15,718 |
| Jun 19, 2026 | 3.80 | 3.86 | 3.72 | 3.79 | 3.79 | 0.58% | 30,524 |
| Jun 18, 2026 | 3.69 | 3.81 | 3.62 | 3.77 | 3.77 | 4.66% | 27,212 |
| Jun 17, 2026 | 3.53 | 3.79 | 3.53 | 3.60 | 3.60 | 1.75% | 15,442 |
| Jun 16, 2026 | 3.60 | 3.79 | 3.50 | 3.54 | 3.54 | -0.90% | 25,802 |
| Jun 15, 2026 | 3.76 | 3.89 | 3.57 | 3.57 | 3.57 | -1.81% | 39,917 |
| Jun 12, 2026 | 3.67 | 3.72 | 3.56 | 3.64 | 3.64 | 1.00% | 19,817 |
| Jun 11, 2026 | 3.89 | 3.95 | 3.45 | 3.60 | 3.60 | -3.74% | 25,556 |
| Jun 10, 2026 | 4.08 | 4.15 | 3.74 | 3.74 | 3.74 | -7.51% | 50,427 |
| Jun 9, 2026 | 4.50 | 4.63 | 3.93 | 4.05 | 4.05 | -8.87% | 22,442 |
| Jun 8, 2026 | 4.31 | 4.50 | 4.26 | 4.44 | 4.44 | 4.67% | 47,159 |
| Jun 5, 2026 | 5.26 | 5.30 | 4.15 | 4.24 | 4.24 | -18.34% | 79,064 |
| Jun 4, 2026 | 4.88 | 5.24 | 4.85 | 5.20 | 5.20 | 0.10% | 14,045 |
| Jun 3, 2026 | 5.55 | 5.60 | 5.14 | 5.19 | 5.19 | -5.64% | 25,629 |
| Jun 2, 2026 | 5.31 | 5.65 | 5.30 | 5.50 | 5.50 | 2.52% | 21,319 |
| Jun 1, 2026 | 5.36 | 5.45 | 5.16 | 5.37 | 5.37 | 0.47% | 36,649 |
| May 29, 2026 | 5.27 | 5.40 | 5.07 | 5.34 | 5.34 | 1.04% | 49,208 |
| May 28, 2026 | 5.18 | 5.48 | 5.13 | 5.29 | 5.29 | 1.63% | 43,624 |
| May 27, 2026 | 5.22 | 5.33 | 4.90 | 5.20 | 5.20 | 2.67% | 68,207 |
| May 26, 2026 | 4.81 | 5.40 | 4.40 | 5.07 | 5.07 | 2.49% | 73,763 |
| May 25, 2026 | 4.89 | 5.18 | 4.89 | 4.94 | 4.94 | 4.13% | 43,256 |
| May 22, 2026 | 4.72 | 5.03 | 4.62 | 4.75 | 4.75 | 2.33% | 81,074 |
| May 21, 2026 | 4.06 | 4.64 | 4.01 | 4.64 | 4.64 | 14.12% | 43,496 |
| May 20, 2026 | 3.52 | 4.07 | 3.52 | 4.06 | 4.06 | 13.14% | 14,478 |
| May 19, 2026 | 3.76 | 3.76 | 3.41 | 3.59 | 3.59 | -3.23% | 15,679 |
| May 18, 2026 | 3.90 | 3.97 | 3.44 | 3.71 | 3.71 | -2.11% | 38,392 |
| May 15, 2026 | 3.64 | 4.00 | 3.38 | 3.79 | 3.79 | 8.90% | 29,606 |
| May 14, 2026 | 3.55 | 3.56 | 3.40 | 3.48 | 3.48 | -1.19% | 7,315 |
| May 13, 2026 | 3.55 | 3.60 | 3.47 | 3.52 | 3.52 | -0.96% | 12,047 |
| May 12, 2026 | 3.59 | 3.78 | 3.45 | 3.56 | 3.56 | 0.11% | 24,762 |