Plug Power Inc. (VIE:PLUG)
Austria · Delayed Price · Currency is EUR 2.024
+0.168 (9.04%)
At close: Mar 4, 2026
Plug Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1.87 | 2.03 | 1.87 | 2.02 | 2.02 | 9.05% | 42,741 |
| Mar 3, 2026 | 1.70 | 1.86 | 1.65 | 1.86 | 1.86 | 20.68% | 164,348 |
| Mar 2, 2026 | 1.47 | 1.54 | 1.44 | 1.54 | 1.54 | 1.79% | 54,520 |
| Feb 27, 2026 | 1.62 | 1.62 | 1.51 | 1.51 | 1.51 | -6.44% | 19,331 |
| Feb 26, 2026 | 1.60 | 1.62 | 1.56 | 1.62 | 1.61 | -0.92% | 48,744 |
| Feb 25, 2026 | 1.64 | 1.68 | 1.62 | 1.63 | 1.63 | 1.37% | 30,252 |
| Feb 24, 2026 | 1.58 | 1.61 | 1.55 | 1.61 | 1.61 | 2.81% | 13,068 |
| Feb 23, 2026 | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | -2.80% | 6,125 |
| Feb 20, 2026 | 1.63 | 1.63 | 1.59 | 1.61 | 1.61 | 1.64% | 14,181 |
| Feb 19, 2026 | 1.60 | 1.60 | 1.57 | 1.58 | 1.58 | -1.98% | 13,276 |
| Feb 18, 2026 | 1.56 | 1.62 | 1.55 | 1.62 | 1.62 | 3.46% | 23,666 |
| Feb 17, 2026 | 1.60 | 1.61 | 1.55 | 1.56 | 1.56 | -3.34% | 7,701 |
| Feb 16, 2026 | 1.62 | 1.63 | 1.61 | 1.62 | 1.62 | 1.19% | 306 |
| Feb 13, 2026 | 1.57 | 1.62 | 1.54 | 1.60 | 1.60 | 2.05% | 33,732 |
| Feb 12, 2026 | 1.68 | 1.68 | 1.56 | 1.56 | 1.56 | -7.46% | 985 |
| Feb 11, 2026 | 1.73 | 1.75 | 1.68 | 1.69 | 1.69 | -5.69% | 15,817 |
| Feb 10, 2026 | 1.76 | 1.80 | 1.75 | 1.79 | 1.79 | 1.30% | 7,054 |
| Feb 9, 2026 | 1.77 | 1.77 | 1.70 | 1.77 | 1.77 | 3.39% | 49,145 |
| Feb 6, 2026 | 1.57 | 1.71 | 1.55 | 1.71 | 1.71 | 5.03% | 71,542 |
| Feb 5, 2026 | 1.74 | 1.74 | 1.60 | 1.63 | 1.63 | -5.67% | 39,588 |
| Feb 4, 2026 | 1.81 | 1.86 | 1.73 | 1.73 | 1.73 | -2.32% | 41,305 |
| Feb 3, 2026 | 1.81 | 1.81 | 1.77 | 1.77 | 1.77 | 0.06% | 32,038 |
| Feb 2, 2026 | 1.77 | 1.80 | 1.75 | 1.77 | 1.77 | -3.28% | 75,483 |
| Jan 30, 2026 | 1.93 | 1.97 | 1.83 | 1.83 | 1.83 | -6.07% | 74,126 |
| Jan 29, 2026 | 2.07 | 2.08 | 1.95 | 1.95 | 1.94 | -8.43% | 24,272 |
| Jan 28, 2026 | 2.01 | 2.16 | 2.01 | 2.12 | 2.12 | 7.71% | 12,749 |
| Jan 27, 2026 | 1.96 | 1.97 | 1.91 | 1.97 | 1.97 | -0.65% | 21,527 |
| Jan 26, 2026 | 2.11 | 2.11 | 1.99 | 1.99 | 1.98 | -7.85% | 26,433 |
| Jan 23, 2026 | 2.22 | 2.27 | 2.15 | 2.15 | 2.15 | 3.26% | 32,565 |
| Jan 22, 2026 | 1.93 | 2.09 | 1.92 | 2.09 | 2.09 | 9.16% | 15,421 |
| Jan 21, 2026 | 1.98 | 2.07 | 1.91 | 1.91 | 1.91 | -3.14% | 29,758 |
| Jan 20, 2026 | 1.97 | 1.97 | 1.91 | 1.97 | 1.97 | -0.95% | 30,949 |
| Jan 19, 2026 | 1.99 | 2.00 | 1.98 | 1.99 | 1.99 | -1.73% | 580 |
| Jan 16, 2026 | 1.96 | 2.03 | 1.95 | 2.03 | 2.03 | 0.30% | 12,383 |
| Jan 15, 2026 | 2.01 | 2.05 | 2.01 | 2.02 | 2.02 | -0.69% | 7,830 |
| 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 |