Plug Power Inc. (VIE:PLUG)
Austria · Delayed Price · Currency is EUR 2.026
-0.009 (-0.42%)
Last updated: Jan 15, 2026, 1:00 PM CET
Plug Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 1.97 | 2.04 | 1.93 | 2.04 | 2.03 | 1.95% | 41,877 |
| Jan 13, 2026 | 1.99 | 2.04 | 1.94 | 2.00 | 2.00 | -0.50% | 86,250 |
| Jan 12, 2026 | 1.85 | 2.01 | 1.83 | 2.01 | 2.01 | 8.08% | 43,374 |
| Jan 9, 2026 | 2.01 | 2.01 | 1.86 | 1.86 | 1.86 | -8.84% | 70,781 |
| Jan 8, 2026 | 1.94 | 2.04 | 1.93 | 2.04 | 2.04 | 5.00% | 17,442 |
| Jan 7, 2026 | 2.06 | 2.06 | 1.94 | 1.94 | 1.94 | -2.37% | 36,568 |
| Jan 6, 2026 | 2.03 | 2.05 | 1.99 | 1.99 | 1.99 | 0.97% | 7,218 |
| Jan 5, 2026 | 1.93 | 1.99 | 1.92 | 1.97 | 1.97 | 3.04% | 62,042 |
| Jan 2, 2026 | 1.72 | 1.91 | 1.72 | 1.91 | 1.91 | 13.63% | 24,876 |
| Dec 30, 2025 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -1.47% | - |
| Dec 29, 2025 | 1.72 | 1.72 | 1.70 | 1.71 | 1.71 | -0.99% | 765 |
| Dec 23, 2025 | 1.79 | 1.80 | 1.72 | 1.72 | 1.72 | -9.03% | 20,934 |
| Dec 22, 2025 | 1.86 | 1.91 | 1.86 | 1.89 | 1.89 | 1.12% | 58,773 |
| Dec 19, 2025 | 1.96 | 1.96 | 1.84 | 1.87 | 1.87 | -2.75% | 30,492 |
| Dec 18, 2025 | 1.87 | 2.00 | 1.87 | 1.93 | 1.92 | -0.05% | 35,925 |
| Dec 17, 2025 | 1.95 | 2.05 | 1.92 | 1.93 | 1.93 | 0.57% | 42,028 |
| Dec 16, 2025 | 1.87 | 1.92 | 1.85 | 1.92 | 1.91 | -1.54% | 16,356 |
| Dec 15, 2025 | 1.99 | 2.02 | 1.89 | 1.95 | 1.94 | -2.90% | 26,540 |
| Dec 12, 2025 | 2.01 | 2.03 | 1.97 | 2.00 | 2.00 | 7.28% | 45,846 |
| Dec 11, 2025 | 1.89 | 1.91 | 1.85 | 1.87 | 1.87 | -0.43% | 63,571 |
| Dec 10, 2025 | 1.91 | 1.91 | 1.87 | 1.88 | 1.88 | -2.90% | 38,110 |
| Dec 9, 2025 | 1.84 | 1.93 | 1.82 | 1.93 | 1.93 | 3.04% | 22,434 |
| Dec 8, 2025 | 1.90 | 1.91 | 1.81 | 1.87 | 1.87 | -2.50% | 39,876 |
| Dec 5, 2025 | 1.94 | 1.96 | 1.88 | 1.92 | 1.92 | 0.84% | 31,453 |
| Dec 4, 2025 | 1.91 | 1.93 | 1.88 | 1.91 | 1.91 | 3.19% | 37,894 |
| Dec 3, 2025 | 1.86 | 1.86 | 1.78 | 1.85 | 1.85 | 5.36% | 47,819 |
| Dec 2, 2025 | 1.67 | 1.78 | 1.67 | 1.75 | 1.75 | 4.72% | 22,244 |
| Dec 1, 2025 | 1.71 | 1.71 | 1.64 | 1.67 | 1.67 | -4.07% | 42,607 |
| Nov 28, 2025 | 1.73 | 1.76 | 1.72 | 1.75 | 1.75 | 3.50% | 26,030 |
| Nov 27, 2025 | 1.71 | 1.71 | 1.68 | 1.69 | 1.69 | 0.48% | 16,376 |
| Nov 26, 2025 | 1.70 | 1.71 | 1.68 | 1.68 | 1.68 | 1.39% | 7,167 |
| Nov 25, 2025 | 1.70 | 1.71 | 1.62 | 1.66 | 1.66 | -1.49% | 22,967 |
| Nov 24, 2025 | 1.74 | 1.78 | 1.68 | 1.68 | 1.68 | 2.56% | 28,408 |
| Nov 21, 2025 | 1.60 | 1.65 | 1.55 | 1.64 | 1.64 | -1.86% | 49,462 |
| Nov 20, 2025 | 1.68 | 1.70 | 1.64 | 1.67 | 1.67 | 2.71% | 48,176 |
| Nov 19, 2025 | 1.54 | 1.66 | 1.46 | 1.63 | 1.63 | -11.54% | 64,895 |
| Nov 18, 2025 | 1.75 | 1.84 | 1.70 | 1.84 | 1.84 | -0.60% | 40,673 |
| Nov 17, 2025 | 1.80 | 1.87 | 1.78 | 1.85 | 1.85 | -12.95% | 95,091 |
| Nov 14, 2025 | 2.12 | 2.12 | 1.99 | 2.12 | 2.12 | -0.61% | 37,661 |
| Nov 13, 2025 | 2.33 | 2.34 | 2.14 | 2.14 | 2.14 | -3.52% | 14,495 |
| Nov 12, 2025 | 2.19 | 2.21 | 2.17 | 2.21 | 2.21 | 7.53% | 1,031 |
| Nov 11, 2025 | 2.22 | 2.32 | 2.06 | 2.06 | 2.06 | -4.32% | 51,507 |
| Nov 10, 2025 | 2.38 | 2.51 | 2.15 | 2.15 | 2.15 | 1.80% | 46,497 |
| Nov 7, 2025 | 2.18 | 2.18 | 2.00 | 2.11 | 2.11 | -2.49% | 12,963 |
| Nov 6, 2025 | 2.30 | 2.31 | 2.15 | 2.17 | 2.17 | -1.86% | 9,071 |
| Nov 5, 2025 | 2.19 | 2.24 | 2.17 | 2.21 | 2.21 | -4.66% | 8,055 |
| Nov 4, 2025 | 2.30 | 2.34 | 2.28 | 2.32 | 2.32 | -0.94% | 2,345 |
| Nov 3, 2025 | 2.34 | 2.44 | 2.34 | 2.34 | 2.34 | 3.09% | 16,809 |
| Oct 31, 2025 | 2.34 | 2.34 | 2.27 | 2.27 | 2.27 | -2.53% | 14,196 |
| Oct 30, 2025 | 2.41 | 2.41 | 2.29 | 2.33 | 2.33 | -5.56% | 45,431 |