Plug Power Inc. (VIE:PLUG)
Austria · Delayed Price · Currency is EUR 1.927
-0.042 (-2.14%)
Last updated: Sep 9, 2026, 1:00 PM CET
VIE:PLUG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 1.87 | 1.97 | 1.86 | 1.97 | 1.97 | 5.06% | 5,799 |
| Sep 7, 2026 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | 2.00% | 8,860 |
| Sep 4, 2026 | 1.82 | 1.84 | 1.80 | 1.84 | 1.84 | 0.92% | - |
| Sep 3, 2026 | 1.82 | 1.84 | 1.80 | 1.82 | 1.82 | 1.16% | 14,100 |
| Sep 2, 2026 | 1.81 | 1.83 | 1.78 | 1.80 | 1.80 | -1.88% | 19,132 |
| Sep 1, 2026 | 1.88 | 1.88 | 1.81 | 1.83 | 1.83 | -0.67% | 18,993 |
| Aug 31, 2026 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | -3.27% | 4,906 |
| Aug 28, 2026 | 1.94 | 1.95 | 1.91 | 1.91 | 1.91 | -1.92% | 2,484 |
| Aug 27, 2026 | 1.87 | 1.96 | 1.87 | 1.95 | 1.95 | 4.67% | 5,817 |
| Aug 26, 2026 | 1.94 | 1.94 | 1.86 | 1.86 | 1.86 | -4.17% | 4,610 |
| Aug 25, 2026 | 1.90 | 1.95 | 1.89 | 1.94 | 1.94 | 2.62% | 14,101 |
| Aug 24, 2026 | 1.95 | 1.95 | 1.85 | 1.89 | 1.89 | -4.20% | 15,580 |
| Aug 21, 2026 | 1.89 | 1.97 | 1.88 | 1.97 | 1.97 | 5.32% | 9,248 |
| Aug 20, 2026 | 1.93 | 1.93 | 1.87 | 1.87 | 1.87 | -2.41% | 4,767 |
| Aug 19, 2026 | 1.86 | 1.93 | 1.84 | 1.92 | 1.92 | 3.77% | 24,318 |
| Aug 18, 2026 | 1.93 | 1.93 | 1.85 | 1.85 | 1.85 | -3.72% | 24,101 |
| Aug 17, 2026 | 2.02 | 2.02 | 1.90 | 1.92 | 1.92 | -5.17% | 14,084 |
| Aug 14, 2026 | 1.99 | 2.03 | 1.97 | 2.03 | 2.03 | 0.65% | 10,853 |
| Aug 13, 2026 | 1.98 | 2.01 | 1.96 | 2.01 | 2.01 | 0.82% | 20,116 |
| Aug 12, 2026 | 1.96 | 2.03 | 1.95 | 2.00 | 2.00 | 5.33% | 25,603 |
| Aug 11, 2026 | 1.98 | 2.12 | 1.88 | 1.90 | 1.90 | 3.90% | 43,467 |
| Aug 10, 2026 | 1.98 | 2.01 | 1.83 | 1.83 | 1.83 | -0.83% | 62,398 |
| Aug 7, 2026 | 1.81 | 1.84 | 1.81 | 1.84 | 1.84 | 0.62% | 4,555 |
| Aug 6, 2026 | 1.82 | 1.83 | 1.78 | 1.83 | 1.83 | 0.34% | 4,982 |
| Aug 5, 2026 | 1.88 | 1.88 | 1.82 | 1.82 | 1.82 | -3.19% | 65 |
| Aug 4, 2026 | 1.82 | 1.88 | 1.82 | 1.88 | 1.88 | 5.86% | 1,370 |
| Aug 3, 2026 | 1.83 | 1.83 | 1.76 | 1.78 | 1.78 | -0.44% | 17,665 |
| Jul 31, 2026 | 1.85 | 1.87 | 1.79 | 1.79 | 1.79 | 0.55% | 100 |
| Jul 30, 2026 | 1.66 | 1.78 | 1.66 | 1.78 | 1.78 | 5.07% | 6,101 |
| Jul 29, 2026 | 1.74 | 1.77 | 1.68 | 1.69 | 1.69 | -5.81% | 24,918 |
| Jul 28, 2026 | 1.81 | 1.81 | 1.77 | 1.80 | 1.80 | -2.10% | 15,160 |
| Jul 27, 2026 | 1.88 | 1.89 | 1.83 | 1.83 | 1.83 | -2.41% | 15,922 |
| Jul 24, 2026 | 1.93 | 1.93 | 1.84 | 1.88 | 1.88 | -3.23% | 23,705 |
| Jul 23, 2026 | 1.97 | 1.98 | 1.94 | 1.94 | 1.94 | -4.73% | 4,960 |
| Jul 22, 2026 | 1.98 | 2.04 | 1.97 | 2.04 | 2.04 | 4.01% | 150 |
| Jul 21, 2026 | 1.91 | 1.96 | 1.89 | 1.96 | 1.96 | 5.20% | 15,164 |
| Jul 20, 2026 | 1.90 | 1.93 | 1.85 | 1.86 | 1.86 | -2.45% | 31,759 |
| Jul 17, 2026 | 1.85 | 1.95 | 1.83 | 1.91 | 1.91 | 0.44% | 26,026 |
| Jul 16, 2026 | 1.93 | 1.93 | 1.87 | 1.90 | 1.90 | -0.91% | 33,468 |
| Jul 15, 2026 | 2.00 | 2.02 | 1.92 | 1.92 | 1.92 | -3.52% | 11,816 |
| Jul 14, 2026 | 1.93 | 2.00 | 1.93 | 1.99 | 1.99 | 2.81% | 7,633 |
| Jul 13, 2026 | 1.94 | 1.97 | 1.94 | 1.94 | 1.93 | -1.93% | 4,665 |
| Jul 10, 2026 | 2.09 | 2.09 | 1.96 | 1.97 | 1.97 | -5.66% | 11,266 |
| Jul 9, 2026 | 2.15 | 2.19 | 2.09 | 2.09 | 2.09 | -2.15% | 9,864 |
| Jul 8, 2026 | 2.18 | 2.19 | 2.08 | 2.14 | 2.14 | -0.51% | 38,991 |
| Jul 7, 2026 | 2.29 | 2.39 | 2.15 | 2.15 | 2.15 | -9.67% | 95,433 |
| Jul 6, 2026 | 2.32 | 2.38 | 2.31 | 2.38 | 2.38 | 2.97% | 28,915 |
| Jul 3, 2026 | 2.32 | 2.34 | 2.31 | 2.31 | 2.31 | 1.83% | 137 |
| Jul 2, 2026 | 2.32 | 2.43 | 2.26 | 2.27 | 2.27 | -6.53% | 105,690 |
| Jul 1, 2026 | 2.38 | 2.43 | 2.33 | 2.43 | 2.43 | 3.23% | 27,744 |