Plug Power Inc. (SWX:PLUG)
Switzerland · Delayed Price · Currency is CHF 1.649
+0.013 (0.81%)
Last updated: Feb 5, 2026, 5:16 PM CET
SWX:PLUG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 23, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -3.45% | - |
| Jul 22, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 4.21% | - |
| Jul 21, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 3.64% | - |
| Jul 20, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.60% | - |
| Jul 17, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.76 | - | - |
| Jul 16, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.76 | -1.15% | - |
| Jul 15, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -2.04% | - |
| Jul 14, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.92% | - |
| Jul 13, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.54% | - |
| Jul 10, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -5.88% | - |
| Jul 9, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.06% | - |
| Jul 8, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.73% | - |
| Jul 7, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.00 | -7.73% | - |
| Jul 6, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 3.53% | - |
| Jul 3, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jul 2, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -4.66% | - |
| Jul 1, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 2.37% | - |
| Jun 30, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 5.39% | - |
| Jun 29, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -1.92% | - |
| Jun 26, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | - |
| Jun 25, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -4.55% | - |
| Jun 24, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -2.22% | - |
| Jun 23, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Jun 22, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 1.35% | - |
| Jun 19, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Jun 18, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Jun 17, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 1.37% | - |
| Jun 16, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -1.79% | - |
| Jun 15, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | - |
| Jun 12, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -0.45% | - |
| Jun 11, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -4.68% | - |
| Jun 10, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -1.67% | - |
| Jun 9, 2026 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | -8.43% | - |
| Jun 8, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | - | - |
| Jun 5, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -10.62% | - |
| Jun 4, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -4.58% | - |
| Jun 3, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -6.71% | - |
| Jun 2, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 6.15% | - |
| Jun 1, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.96% | - |
| May 29, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -4.29% | - |
| May 28, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| May 27, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 10.51% | - |
| May 26, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -1.67% | - |