Ballard Power Systems Inc. (FRA:PO0)
Germany · Delayed Price · Currency is EUR 2.942
+0.078 (2.72%)
Apr 24, 2026, 12:57 PM CET
FRA:PO0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 2.58 | 2.65 | 2.44 | 2.45 | 2.45 | -5.03% | 19,816 |
| Apr 15, 2026 | 2.52 | 2.64 | 2.51 | 2.58 | 2.58 | 3.69% | 20,833 |
| Apr 14, 2026 | 2.36 | 2.49 | 2.36 | 2.49 | 2.49 | 8.73% | 28,619 |
| Apr 13, 2026 | 2.38 | 2.38 | 2.27 | 2.29 | 2.29 | -3.46% | 17,762 |
| Apr 10, 2026 | 2.26 | 2.38 | 2.26 | 2.37 | 2.37 | 5.89% | 7,036 |
| Apr 9, 2026 | 2.22 | 2.33 | 2.20 | 2.24 | 2.24 | 2.38% | 12,825 |
| Apr 8, 2026 | 2.11 | 2.19 | 2.10 | 2.19 | 2.19 | 6.11% | 6,210 |
| Apr 7, 2026 | 2.17 | 2.19 | 2.02 | 2.06 | 2.06 | -3.42% | 6,676 |
| Apr 2, 2026 | 2.05 | 2.15 | 2.00 | 2.14 | 2.14 | 2.94% | 23,295 |
| Apr 1, 2026 | 2.11 | 2.11 | 2.06 | 2.07 | 2.07 | -0.24% | 1,365 |
| Mar 31, 2026 | 2.01 | 2.08 | 1.98 | 2.08 | 2.08 | 2.57% | 24,185 |
| Mar 30, 2026 | 2.08 | 2.11 | 2.02 | 2.03 | 2.03 | -1.17% | 2,488 |
| Mar 27, 2026 | 2.12 | 2.14 | 2.02 | 2.05 | 2.05 | -3.25% | 942 |
| Mar 26, 2026 | 2.17 | 2.20 | 2.12 | 2.12 | 2.12 | -2.03% | 2,133 |
| Mar 25, 2026 | 2.15 | 2.21 | 2.11 | 2.16 | 2.16 | 3.24% | 14,330 |
| Mar 24, 2026 | 2.18 | 2.18 | 2.06 | 2.10 | 2.10 | -0.57% | 6,633 |
| Mar 23, 2026 | 2.06 | 2.17 | 2.00 | 2.11 | 2.11 | 1.44% | 6,951 |
| Mar 20, 2026 | 2.12 | 2.19 | 2.06 | 2.08 | 2.08 | -2.21% | 3,549 |
| Mar 19, 2026 | 2.26 | 2.29 | 2.11 | 2.13 | 2.13 | -5.22% | 14,133 |
| Mar 18, 2026 | 2.31 | 2.39 | 2.24 | 2.24 | 2.24 | -2.65% | 68,501 |
| Mar 17, 2026 | 2.16 | 2.35 | 2.16 | 2.30 | 2.30 | 6.52% | 15,806 |
| Mar 16, 2026 | 2.13 | 2.23 | 2.09 | 2.16 | 2.16 | 4.19% | 24,279 |
| Mar 13, 2026 | 2.13 | 2.27 | 2.07 | 2.08 | 2.08 | -1.71% | 27,172 |
| Mar 12, 2026 | 1.90 | 2.21 | 1.84 | 2.11 | 2.11 | 14.11% | 94,442 |
| Mar 11, 2026 | 1.72 | 2.00 | 1.72 | 1.85 | 1.85 | 8.00% | 86,885 |
| Mar 10, 2026 | 1.73 | 1.75 | 1.69 | 1.71 | 1.71 | -0.70% | 26,175 |
| Mar 9, 2026 | 1.70 | 1.73 | 1.68 | 1.73 | 1.72 | -0.63% | 8,273 |
| Mar 6, 2026 | 1.81 | 1.81 | 1.74 | 1.74 | 1.74 | -3.61% | 12,725 |
| Mar 5, 2026 | 1.84 | 1.89 | 1.78 | 1.80 | 1.80 | -1.96% | 8,281 |
| Mar 4, 2026 | 1.80 | 1.85 | 1.75 | 1.84 | 1.84 | 2.86% | 7,662 |
| Mar 3, 2026 | 1.80 | 1.83 | 1.77 | 1.79 | 1.79 | -2.88% | 9,970 |
| Mar 2, 2026 | 1.75 | 1.85 | 1.75 | 1.84 | 1.84 | 2.57% | 13,379 |
| Feb 27, 2026 | 1.85 | 1.87 | 1.78 | 1.79 | 1.79 | -3.81% | 11,698 |
| Feb 26, 2026 | 1.82 | 1.86 | 1.80 | 1.86 | 1.86 | 1.91% | 4,397 |
| Feb 25, 2026 | 1.83 | 1.86 | 1.82 | 1.83 | 1.83 | 0.49% | 11,804 |
| Feb 24, 2026 | 1.80 | 1.82 | 1.76 | 1.82 | 1.82 | 2.65% | 8,653 |
| Feb 23, 2026 | 1.76 | 1.80 | 1.75 | 1.77 | 1.77 | -0.51% | 25,590 |
| Feb 20, 2026 | 1.77 | 1.83 | 1.77 | 1.78 | 1.78 | -0.61% | 9,740 |
| Feb 19, 2026 | 1.79 | 1.82 | 1.75 | 1.79 | 1.79 | 0.11% | 16,905 |
| Feb 18, 2026 | 1.79 | 1.84 | 1.79 | 1.79 | 1.79 | -0.83% | 3,954 |
| Feb 17, 2026 | 1.78 | 1.81 | 1.77 | 1.81 | 1.81 | 1.35% | 359 |
| Feb 16, 2026 | 1.80 | 1.82 | 1.78 | 1.78 | 1.78 | -0.22% | 2,816 |
| Feb 13, 2026 | 1.73 | 1.80 | 1.73 | 1.79 | 1.79 | 2.88% | 6,922 |
| Feb 12, 2026 | 1.80 | 1.80 | 1.73 | 1.74 | 1.74 | -3.66% | 3,922 |
| Feb 11, 2026 | 1.80 | 1.84 | 1.76 | 1.80 | 1.80 | -0.72% | 3,245 |