Plug Power Inc. (SWX:PLUG)
Switzerland · Delayed Price · Currency is CHF 1.604
-0.030 (-1.82%)
At close: Oct 1, 2026
SWX:PLUG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.82% | 25 |
| Sep 30, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 3.05% | - |
| Sep 29, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 2.35% | - |
| Sep 28, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -5.49% | - |
| Sep 25, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.18% | - |
| Sep 24, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -4.60% | - |
| Sep 23, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Sep 22, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.06% | - |
| Sep 21, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.40% | - |
| Sep 18, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -4.49% | - |
| Sep 17, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 5.16% | - |
| Sep 16, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.90% | - |
| Sep 15, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.82% | - |
| Sep 14, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -2.03% | - |
| Sep 11, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Sep 10, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.14% | - |
| Sep 9, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -3.02% | - |
| Sep 8, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 6.23% | - |
| Sep 7, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.20% | - |
| Sep 4, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.16% | - |
| Sep 3, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Sep 2, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.68% | - |
| Sep 1, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.59% | - |
| Aug 31, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -3.08% | - |
| Aug 28, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.80 | -0.03% | - |
| Aug 27, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 2.64% | - |
| Aug 26, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -2.46% | - |
| Aug 25, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.11% | - |
| Aug 24, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -2.56% | - |
| Aug 21, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 4.00% | - |
| Aug 20, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.72% | - |
| Aug 19, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.35% | - |
| Aug 18, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -3.73% | - |
| Aug 17, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -3.64% | - |
| Aug 14, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.07% | - |
| Aug 13, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.99% | - |
| Aug 12, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 5.59% | - |
| Aug 11, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.08% | - |
| Aug 10, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Aug 7, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Aug 6, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Aug 5, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.34% | - |
| Aug 4, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 5.36% | - |
| Aug 3, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jul 31, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.81% | - |
| Jul 30, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 3.23% | - |
| Jul 29, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -6.54% | - |
| Jul 28, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.51% | - |
| Jul 27, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.67% | - |
| Jul 24, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -3.34% | - |