Ballard Power Systems Inc. (FRA:PO0)
Germany · Delayed Price · Currency is EUR 3.174
-0.010 (-0.31%)
Jun 26, 2026, 7:55 PM CET
FRA:PO0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 3.50 | 3.58 | 3.41 | 3.55 | 3.55 | 0.85% | 41,969 |
| May 8, 2026 | 3.93 | 4.03 | 3.44 | 3.52 | 3.52 | -11.72% | 38,476 |
| May 7, 2026 | 4.04 | 4.10 | 3.78 | 3.99 | 3.99 | -2.20% | 84,033 |
| May 6, 2026 | 3.63 | 4.10 | 3.56 | 4.08 | 4.08 | 12.39% | 117,074 |
| May 5, 2026 | 2.83 | 3.63 | 2.81 | 3.63 | 3.63 | 29.99% | 90,885 |
| May 4, 2026 | 2.93 | 2.93 | 2.78 | 2.79 | 2.79 | -2.58% | 16,620 |
| Apr 30, 2026 | 2.88 | 2.91 | 2.79 | 2.87 | 2.87 | 1.85% | 24,995 |
| Apr 29, 2026 | 2.63 | 2.84 | 2.59 | 2.82 | 2.82 | 6.83% | 14,702 |
| Apr 28, 2026 | 2.76 | 2.78 | 2.60 | 2.64 | 2.64 | -4.56% | 12,536 |
| Apr 27, 2026 | 2.88 | 2.88 | 2.72 | 2.76 | 2.76 | -0.65% | 19,430 |
| Apr 24, 2026 | 2.94 | 2.97 | 2.78 | 2.78 | 2.78 | -2.93% | 11,818 |
| Apr 23, 2026 | 2.99 | 2.99 | 2.85 | 2.86 | 2.86 | -3.05% | 33,887 |
| Apr 22, 2026 | 2.67 | 3.01 | 2.66 | 2.95 | 2.95 | 12.58% | 28,040 |
| Apr 21, 2026 | 2.72 | 2.89 | 2.62 | 2.62 | 2.62 | -1.43% | 44,974 |
| Apr 20, 2026 | 2.52 | 2.66 | 2.43 | 2.66 | 2.66 | 6.31% | 8,011 |
| Apr 17, 2026 | 2.47 | 2.57 | 2.45 | 2.50 | 2.50 | 2.12% | 14,903 |