Plug Power Inc. (VIE:PLUG)
Austria · Delayed Price · Currency is EUR 1.906
+0.059 (3.19%)
At close: Dec 4, 2025
Plug Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 29, 2025 | 2.41 | 2.51 | 2.39 | 2.47 | 2.47 | -1.08% | 33,493 |
| Oct 28, 2025 | 2.58 | 2.58 | 2.46 | 2.49 | 2.49 | -1.19% | 9,030 |
| Oct 27, 2025 | 2.66 | 2.72 | 2.49 | 2.52 | 2.52 | -0.94% | 18,724 |
| Oct 24, 2025 | 2.54 | 2.62 | 2.53 | 2.55 | 2.55 | 1.72% | 14,451 |
| Oct 23, 2025 | 2.54 | 2.68 | 2.50 | 2.50 | 2.50 | 1.79% | 25,517 |
| Oct 22, 2025 | 2.66 | 2.74 | 2.46 | 2.46 | 2.46 | -13.90% | 41,210 |
| Oct 21, 2025 | 2.93 | 2.97 | 2.73 | 2.86 | 2.86 | -5.34% | 41,531 |
| Oct 20, 2025 | 3.07 | 3.15 | 2.96 | 3.02 | 3.02 | 0.37% | 38,098 |
| Oct 17, 2025 | 2.94 | 3.02 | 2.80 | 3.01 | 3.01 | -7.05% | 56,075 |
| Oct 16, 2025 | 3.33 | 3.50 | 3.23 | 3.23 | 3.23 | -2.15% | 43,542 |
| Oct 15, 2025 | 3.49 | 3.67 | 3.31 | 3.31 | 3.31 | 2.16% | 45,559 |
| Oct 14, 2025 | 3.18 | 3.38 | 3.14 | 3.24 | 3.23 | -3.49% | 30,722 |
| Oct 13, 2025 | 3.07 | 3.35 | 3.07 | 3.35 | 3.35 | 10.88% | 3,300 |
| Oct 10, 2025 | 3.23 | 3.34 | 3.02 | 3.02 | 3.02 | -5.53% | 39,176 |
| Oct 9, 2025 | 2.97 | 3.20 | 2.88 | 3.20 | 3.20 | 2.79% | 60,039 |
| Oct 8, 2025 | 3.36 | 3.40 | 3.09 | 3.11 | 3.11 | -3.83% | 53,952 |
| Oct 7, 2025 | 3.58 | 3.68 | 3.24 | 3.24 | 3.24 | -6.71% | 112,627 |
| Oct 6, 2025 | 3.49 | 3.99 | 3.34 | 3.47 | 3.47 | 6.97% | 236,566 |
| Oct 3, 2025 | 2.40 | 3.24 | 2.39 | 3.24 | 3.24 | 36.07% | 66,279 |
| Oct 2, 2025 | 2.46 | 2.55 | 2.38 | 2.38 | 2.38 | 3.79% | 79,388 |
| Oct 1, 2025 | 1.94 | 2.30 | 1.91 | 2.30 | 2.30 | 18.77% | 139,862 |
| Sep 30, 2025 | 1.94 | 1.94 | 1.88 | 1.93 | 1.93 | 0.47% | 109,340 |
| Sep 29, 2025 | 2.06 | 2.08 | 1.93 | 1.93 | 1.92 | -3.31% | 96,379 |
| Sep 26, 2025 | 2.00 | 2.11 | 1.98 | 1.99 | 1.99 | -4.74% | 119,780 |