Plug Power Inc. (SWX:PLUG)
Switzerland · Delayed Price · Currency is CHF 1.050
-0.089 (-7.81%)
At close: Nov 12, 2026
SWX:PLUG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -7.81% | - |
| Nov 11, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Nov 10, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -6.36% | - |
| Nov 9, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 4.43% | - |
| Nov 6, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.16 | 4.37% | - |
| Nov 5, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -13.92% | - |
| Nov 4, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 14.58% | 1,000 |
| Nov 3, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.35% | - |
| Nov 2, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Oct 30, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -3.99% | - |
| Oct 29, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.49% | - |
| Oct 28, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.10% | - |
| Oct 27, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 3.83% | - |
| Oct 26, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.13 | 1.10% | - |
| Oct 23, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.38% | - |
| Oct 22, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -3.84% | 20,000 |
| Oct 21, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.77% | - |
| Oct 20, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.02% | - |
| Oct 19, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.81% | - |
| Oct 16, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.07% | - |
| Oct 15, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.15% | - |
| Oct 14, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -5.66% | - |
| Oct 13, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.75% | - |
| Oct 12, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -7.62% | - |
| Oct 9, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.45 | -1.41% | - |
| Oct 8, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.64% | - |
| Oct 7, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -4.17% | 2,000 |
| Oct 6, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Oct 5, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.29% | - |
| Oct 2, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.12% | - |
| 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% | - |