Plug Power Inc. (SWX:PLUG)
Switzerland · Delayed Price · Currency is CHF 1.880
0.00 (0.00%)
At close: Apr 2, 2026
SWX:PLUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 6.82% | - |
| Apr 1, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.15% | - |
| Mar 31, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Mar 30, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Mar 27, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -4.40% | - |
| Mar 26, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.55% | - |
| Mar 25, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.56% | - |
| Mar 24, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Mar 23, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.17% | - |
| Mar 20, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.66% | - |
| Mar 19, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Mar 18, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 2.26% | - |
| Mar 17, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.14% | - |
| Mar 16, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.16% | - |
| Mar 13, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -2.26% | - |
| Mar 12, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 4.73% | - |
| Mar 11, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Mar 10, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.60% | - |
| Mar 9, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.75% | - |
| Mar 6, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -6.04% | - |
| Mar 5, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Mar 4, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 9.64% | - |
| Mar 3, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 19.42% | - |
| Mar 2, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Feb 27, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -5.44% | - |
| Feb 26, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Feb 25, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.68% | - |
| Feb 24, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Feb 23, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Feb 20, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Feb 19, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Feb 18, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 1.39% | - |
| Feb 17, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | - |
| Feb 16, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Feb 13, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | - |
| Feb 12, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -7.69% | - |
| Feb 11, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -3.70% | - |
| Feb 10, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.25% | - |
| Feb 9, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 2.56% | - |
| Feb 6, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 6.85% | - |
| Feb 5, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -9.88% | 175 |
| Feb 4, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.22% | - |
| Feb 3, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.61% | - |
| Feb 2, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.94% | - |
| Jan 30, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -6.59% | - |
| Jan 29, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -6.19% | - |
| Jan 28, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 6.59% | - |
| Jan 27, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.62% | - |
| Jan 26, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -6.57% | - |
| Jan 23, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 3.13% | - |