Plug Power Inc. (SWX:PLUG)
Switzerland · Delayed Price · Currency is CHF 2.370
-0.190 (-7.42%)
At close: Apr 27, 2026
SWX:PLUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | -7.42% | - |
| Apr 24, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 4.92% | - |
| Apr 23, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | - |
| Apr 22, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 2.52% | - |
| Apr 21, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 7.21% | - |
| Apr 20, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Apr 17, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Apr 16, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -2.63% | - |
| Apr 15, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -1.30% | - |
| Apr 14, 2026 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 4.05% | - |
| Apr 13, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 2.30% | - |
| Apr 10, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 0.46% | - |
| Apr 9, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 4.85% | - |
| Apr 8, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 4.04% | - |
| Apr 7, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 5.32% | - |
| 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% | - |