Plug Power Inc. (VIE:PLUG)
Austria · Delayed Price · Currency is EUR 2.651
+0.084 (3.29%)
Last updated: Apr 29, 2026, 2:24 PM CET
VIE:PLUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.61 | 2.61 | 2.54 | 2.57 | 2.57 | 0.79% | 11,489 |
| Apr 27, 2026 | 2.70 | 2.71 | 2.54 | 2.55 | 2.55 | -10.29% | 26,611 |
| Apr 24, 2026 | 2.73 | 2.84 | 2.71 | 2.84 | 2.84 | 5.97% | 46 |
| Apr 23, 2026 | 2.69 | 2.77 | 2.67 | 2.68 | 2.68 | -0.56% | 8,377 |
| Apr 22, 2026 | 2.69 | 2.72 | 2.64 | 2.69 | 2.69 | 2.82% | 25,292 |
| Apr 21, 2026 | 2.73 | 2.81 | 2.62 | 2.62 | 2.62 | 7.73% | 27,780 |
| Apr 20, 2026 | 2.33 | 2.43 | 2.29 | 2.43 | 2.43 | 0.45% | 7,701 |
| Apr 17, 2026 | 2.40 | 2.50 | 2.40 | 2.42 | 2.42 | 1.51% | 15,051 |
| Apr 16, 2026 | 2.48 | 2.51 | 2.39 | 2.39 | 2.39 | -2.57% | 491 |
| Apr 15, 2026 | 2.50 | 2.54 | 2.45 | 2.45 | 2.45 | -3.47% | 17,420 |
| Apr 14, 2026 | 2.41 | 2.54 | 2.41 | 2.54 | 2.54 | 4.36% | 270 |
| Apr 13, 2026 | 2.33 | 2.43 | 2.32 | 2.43 | 2.43 | 2.92% | 5,424 |
| Apr 10, 2026 | 2.38 | 2.43 | 2.35 | 2.36 | 2.36 | -0.17% | 19,584 |
| Apr 9, 2026 | 2.24 | 2.40 | 2.24 | 2.37 | 2.36 | 5.67% | 22,868 |
| Apr 8, 2026 | 2.29 | 2.32 | 2.24 | 2.24 | 2.24 | 3.71% | 19,119 |
| Apr 7, 2026 | 2.29 | 2.34 | 2.14 | 2.16 | 2.16 | 4.55% | 12,369 |
| Apr 2, 2026 | 1.91 | 2.06 | 1.90 | 2.06 | 2.06 | 6.50% | 24,156 |
| Apr 1, 2026 | 1.98 | 1.98 | 1.94 | 1.94 | 1.94 | 2.16% | 10,783 |
| Mar 31, 2026 | 1.87 | 1.91 | 1.87 | 1.90 | 1.90 | -0.63% | 24,751 |
| Mar 30, 2026 | 1.89 | 1.92 | 1.86 | 1.91 | 1.91 | 1.01% | 18,317 |
| Mar 27, 2026 | 1.98 | 1.98 | 1.88 | 1.89 | 1.89 | -5.92% | 23,761 |
| Mar 26, 2026 | 1.96 | 2.08 | 1.94 | 2.01 | 2.01 | 0.45% | 12,072 |
| Mar 25, 2026 | 1.98 | 2.05 | 1.98 | 2.00 | 2.00 | 2.35% | 18,887 |
| Mar 24, 2026 | 1.98 | 1.98 | 1.93 | 1.95 | 1.95 | -0.10% | 18,804 |
| Mar 23, 2026 | 1.89 | 1.99 | 1.89 | 1.96 | 1.96 | -4.12% | 43,446 |
| Mar 20, 2026 | 2.07 | 2.09 | 2.04 | 2.04 | 2.04 | 1.59% | 9,006 |
| Mar 19, 2026 | 2.03 | 2.03 | 1.94 | 2.01 | 2.01 | -0.35% | 14,027 |
| Mar 18, 2026 | 2.02 | 2.06 | 1.99 | 2.02 | 2.01 | 1.51% | 11,660 |
| Mar 17, 2026 | 1.95 | 1.99 | 1.91 | 1.99 | 1.98 | 1.48% | 4,162 |
| Mar 16, 2026 | 1.92 | 1.97 | 1.90 | 1.96 | 1.96 | 3.33% | 17,597 |
| Mar 13, 2026 | 1.94 | 1.97 | 1.89 | 1.89 | 1.89 | -4.20% | 252 |
| Mar 12, 2026 | 1.89 | 1.98 | 1.89 | 1.98 | 1.98 | 3.73% | 17,027 |
| Mar 11, 2026 | 1.85 | 1.91 | 1.83 | 1.91 | 1.91 | 0.21% | 23,636 |
| Mar 10, 2026 | 1.88 | 1.93 | 1.88 | 1.90 | 1.90 | 3.09% | 14,001 |
| Mar 9, 2026 | 1.79 | 1.85 | 1.78 | 1.84 | 1.84 | -2.18% | 30,905 |
| Mar 6, 2026 | 2.00 | 2.00 | 1.89 | 1.89 | 1.89 | -5.13% | 38,872 |
| Mar 5, 2026 | 2.09 | 2.12 | 1.99 | 1.99 | 1.99 | -1.83% | 21,702 |
| 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 |