Plug Power Inc. (VIE:PLUG)
Austria · Delayed Price · Currency is EUR 1.567
-0.010 (-0.66%)
At close: Oct 8, 2026
VIE:PLUG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -0.67% | - |
| Oct 7, 2026 | 1.66 | 1.67 | 1.58 | 1.58 | 1.58 | -6.13% | - |
| Oct 6, 2026 | 1.68 | 1.69 | 1.68 | 1.68 | 1.68 | 1.09% | - |
| Oct 5, 2026 | 1.68 | 1.70 | 1.66 | 1.66 | 1.66 | -1.77% | 96 |
| Oct 2, 2026 | 1.68 | 1.71 | 1.68 | 1.69 | 1.69 | 1.44% | - |
| Oct 1, 2026 | 1.73 | 1.73 | 1.67 | 1.67 | 1.67 | -4.06% | - |
| Sep 30, 2026 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | 2.92% | - |
| Sep 29, 2026 | 1.66 | 1.73 | 1.66 | 1.69 | 1.69 | 4.01% | 5,560 |
| Sep 28, 2026 | 1.73 | 1.73 | 1.62 | 1.62 | 1.62 | -7.24% | - |
| Sep 25, 2026 | 1.75 | 1.75 | 1.73 | 1.75 | 1.75 | 1.71% | 1,500 |
| Sep 24, 2026 | 1.80 | 1.80 | 1.72 | 1.72 | 1.72 | -5.17% | - |
| Sep 23, 2026 | 1.86 | 1.86 | 1.82 | 1.82 | 1.82 | -1.52% | - |
| Sep 22, 2026 | 1.83 | 1.85 | 1.83 | 1.84 | 1.84 | 0.74% | 110 |
| Sep 21, 2026 | 1.84 | 1.85 | 1.83 | 1.83 | 1.83 | 3.05% | - |
| Sep 18, 2026 | 1.86 | 1.89 | 1.78 | 1.78 | 1.78 | -5.64% | - |
| Sep 17, 2026 | 1.80 | 1.88 | 1.80 | 1.88 | 1.88 | 6.54% | 22,800 |
| Sep 16, 2026 | 1.78 | 1.79 | 1.77 | 1.77 | 1.77 | -0.84% | - |
| Sep 15, 2026 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | -0.98% | - |
| Sep 14, 2026 | 1.81 | 1.81 | 1.77 | 1.80 | 1.80 | -2.65% | 18,334 |
| Sep 11, 2026 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | 0.61% | - |
| Sep 10, 2026 | 1.88 | 1.88 | 1.81 | 1.84 | 1.84 | -2.16% | 9,806 |
| Sep 9, 2026 | 1.94 | 1.96 | 1.88 | 1.88 | 1.88 | -4.65% | 5,302 |
| 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 |