Plug Power Inc. (BIT:1PLUG)
Italy
· Delayed Price · Currency is EUR 1.932
+0.029 (1.52%)
At close: Dec 5, 2025
Plug Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.93 | 1.97 | 1.88 | 1.93 | 1.93 | 1.52% | 316,490 |
| Dec 4, 2025 | 1.89 | 1.93 | 1.87 | 1.90 | 1.90 | 3.59% | 202,786 |
| Dec 3, 2025 | 1.86 | 1.86 | 1.78 | 1.84 | 1.84 | 4.73% | 102,193 |
| Dec 2, 2025 | 1.68 | 1.78 | 1.65 | 1.75 | 1.75 | 5.41% | 107,935 |
| Dec 1, 2025 | 1.72 | 1.73 | 1.64 | 1.66 | 1.66 | -4.26% | 115,926 |
| Nov 28, 2025 | 1.77 | 1.77 | 1.70 | 1.74 | 1.74 | 2.72% | 74,972 |
| Nov 27, 2025 | 1.71 | 1.72 | 1.68 | 1.69 | 1.69 | 0.77% | 38,671 |
| Nov 26, 2025 | 1.70 | 1.71 | 1.66 | 1.68 | 1.68 | 1.88% | 53,804 |
| Nov 25, 2025 | 1.72 | 1.72 | 1.62 | 1.65 | 1.65 | -2.02% | 44,937 |
| Nov 24, 2025 | 1.75 | 1.78 | 1.66 | 1.68 | 1.68 | 2.62% | 166,676 |
| Nov 21, 2025 | 1.62 | 1.69 | 1.54 | 1.64 | 1.64 | -1.92% | 135,112 |
| Nov 20, 2025 | 1.72 | 1.76 | 1.64 | 1.67 | 1.67 | 2.52% | 308,156 |
| Nov 19, 2025 | 1.54 | 1.67 | 1.45 | 1.63 | 1.63 | -11.27% | 621,793 |
| Nov 18, 2025 | 1.75 | 1.85 | 1.70 | 1.84 | 1.84 | -0.54% | 199,078 |
| Nov 17, 2025 | 1.78 | 1.87 | 1.76 | 1.85 | 1.85 | -12.92% | 392,206 |
| Nov 14, 2025 | 2.14 | 2.14 | 1.98 | 2.12 | 2.12 | -1.16% | 235,275 |
| Nov 13, 2025 | 2.35 | 2.35 | 2.13 | 2.15 | 2.15 | -2.68% | 193,453 |
| Nov 12, 2025 | 2.18 | 2.31 | 2.16 | 2.21 | 2.20 | 6.73% | 290,067 |
| Nov 11, 2025 | 2.22 | 2.33 | 2.04 | 2.07 | 2.07 | -4.31% | 261,662 |
| Nov 10, 2025 | 2.35 | 2.55 | 2.14 | 2.16 | 2.16 | 3.05% | 413,437 |
| Nov 7, 2025 | 2.18 | 2.20 | 2.03 | 2.10 | 2.09 | -3.50% | 115,284 |
| Nov 6, 2025 | 2.30 | 2.32 | 2.13 | 2.17 | 2.17 | -0.87% | 72,951 |
| Nov 5, 2025 | 2.18 | 2.23 | 2.10 | 2.19 | 2.19 | -5.81% | 222,854 |
| Nov 4, 2025 | 2.30 | 2.43 | 2.27 | 2.33 | 2.33 | -0.94% | 109,477 |
| Nov 3, 2025 | 2.36 | 2.45 | 2.32 | 2.35 | 2.35 | 3.16% | 226,082 |
| Oct 31, 2025 | 2.35 | 2.36 | 2.22 | 2.28 | 2.28 | -2.49% | 294,288 |
| Oct 30, 2025 | 2.42 | 2.43 | 2.28 | 2.33 | 2.33 | -5.74% | 305,990 |
| Oct 29, 2025 | 2.41 | 2.63 | 2.35 | 2.48 | 2.48 | -0.76% | 279,330 |
| Oct 28, 2025 | 2.56 | 2.59 | 2.45 | 2.49 | 2.49 | -0.60% | 145,037 |
| Oct 27, 2025 | 2.67 | 2.73 | 2.48 | 2.51 | 2.51 | -1.03% | 273,415 |
| Oct 24, 2025 | 2.55 | 2.63 | 2.47 | 2.54 | 2.54 | 1.56% | 149,449 |
| Oct 23, 2025 | 2.48 | 2.66 | 2.48 | 2.50 | 2.50 | 1.05% | 150,501 |
| Oct 22, 2025 | 2.69 | 2.78 | 2.47 | 2.47 | 2.47 | -13.24% | 400,966 |
| Oct 21, 2025 | 2.95 | 3.03 | 2.72 | 2.85 | 2.85 | -5.63% | 352,204 |
| Oct 20, 2025 | 3.09 | 3.24 | 2.95 | 3.02 | 3.02 | 1.48% | 325,407 |
| Oct 17, 2025 | 3.03 | 3.07 | 2.77 | 2.97 | 2.97 | -9.25% | 545,128 |
| Oct 16, 2025 | 3.35 | 3.65 | 3.24 | 3.28 | 3.28 | -1.62% | 442,211 |
| Oct 15, 2025 | 3.50 | 3.66 | 3.32 | 3.33 | 3.33 | 2.68% | 508,195 |
| Oct 14, 2025 | 3.22 | 3.40 | 3.10 | 3.24 | 3.24 | -3.22% | 270,935 |
| Oct 13, 2025 | 3.07 | 3.51 | 3.02 | 3.35 | 3.35 | 10.92% | 568,771 |
| Oct 10, 2025 | 3.20 | 3.39 | 3.02 | 3.02 | 3.02 | -5.53% | 532,448 |
| Oct 9, 2025 | 3.00 | 3.21 | 2.87 | 3.20 | 3.20 | 2.34% | 448,578 |
| Oct 8, 2025 | 3.34 | 3.40 | 2.98 | 3.13 | 3.12 | -3.73% | 449,688 |
| Oct 7, 2025 | 3.49 | 3.69 | 3.20 | 3.25 | 3.25 | -6.88% | 839,768 |
| Oct 6, 2025 | 3.46 | 4.09 | 3.30 | 3.49 | 3.49 | 7.53% | 1,525,363 |
| Oct 3, 2025 | 2.42 | 3.28 | 2.39 | 3.24 | 3.24 | 36.16% | 1,331,741 |
| Oct 2, 2025 | 2.32 | 2.55 | 2.32 | 2.38 | 2.38 | 3.30% | 655,840 |
| Oct 1, 2025 | 1.95 | 2.31 | 1.89 | 2.31 | 2.31 | 19.43% | 806,982 |
| Sep 30, 2025 | 1.93 | 1.94 | 1.86 | 1.93 | 1.93 | 0.63% | 269,488 |
| Sep 29, 2025 | 2.03 | 2.09 | 1.92 | 1.92 | 1.92 | -3.28% | 300,226 |
| Sep 26, 2025 | 2.04 | 2.12 | 1.98 | 1.98 | 1.98 | 0.20% | 262,257 |
| Sep 25, 2025 | 2.08 | 2.10 | 1.87 | 1.98 | 1.98 | -5.08% | 490,899 |
| Sep 24, 2025 | 2.16 | 2.21 | 2.02 | 2.09 | 2.08 | -9.94% | 574,997 |
| Sep 23, 2025 | 2.39 | 2.66 | 2.30 | 2.32 | 2.32 | 12.43% | 1,080,532 |
| Sep 22, 2025 | 1.94 | 2.11 | 1.79 | 2.06 | 2.06 | 11.36% | 434,497 |
| Sep 19, 2025 | 1.73 | 1.94 | 1.68 | 1.85 | 1.85 | 5.54% | 492,309 |
| Sep 18, 2025 | 1.64 | 1.78 | 1.64 | 1.75 | 1.75 | 10.89% | 735,164 |
| Sep 17, 2025 | 1.43 | 1.58 | 1.39 | 1.58 | 1.58 | 12.94% | 277,703 |
| Sep 16, 2025 | 1.33 | 1.40 | 1.31 | 1.40 | 1.40 | 7.12% | 104,241 |
| Sep 15, 2025 | 1.32 | 1.34 | 1.29 | 1.31 | 1.31 | 2.27% | 125,355 |
| Sep 12, 2025 | 1.29 | 1.32 | 1.27 | 1.28 | 1.28 | -1.47% | 38,936 |
| Sep 11, 2025 | 1.24 | 1.32 | 1.23 | 1.30 | 1.30 | 4.68% | 126,653 |
| Sep 10, 2025 | 1.23 | 1.26 | 1.22 | 1.24 | 1.24 | 2.23% | 124,391 |
| Sep 9, 2025 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -3.43% | 34,132 |
| Sep 8, 2025 | 1.26 | 1.28 | 1.23 | 1.25 | 1.25 | 3.29% | 41,120 |
| Sep 5, 2025 | 1.27 | 1.29 | 1.20 | 1.21 | 1.21 | -4.11% | 61,803 |
| Sep 4, 2025 | 1.31 | 1.31 | 1.26 | 1.27 | 1.27 | -1.86% | 55,272 |
| Sep 3, 2025 | 1.31 | 1.38 | 1.29 | 1.29 | 1.29 | 0.78% | 117,527 |
| Sep 2, 2025 | 1.36 | 1.36 | 1.28 | 1.28 | 1.28 | -5.19% | 70,506 |
| Sep 1, 2025 | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | 0.30% | 24,766 |
| Aug 29, 2025 | 1.46 | 1.46 | 1.34 | 1.35 | 1.35 | -4.67% | 70,671 |
| Aug 28, 2025 | 1.42 | 1.43 | 1.39 | 1.41 | 1.41 | -0.14% | 45,925 |
| Aug 27, 2025 | 1.42 | 1.44 | 1.41 | 1.41 | 1.41 | -0.91% | 51,854 |
| Aug 26, 2025 | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | 0.14% | 27,407 |
| Aug 25, 2025 | 1.44 | 1.45 | 1.40 | 1.43 | 1.43 | 4.86% | 121,516 |
| Aug 22, 2025 | 1.35 | 1.39 | 1.33 | 1.36 | 1.36 | 1.42% | 71,053 |
| Aug 21, 2025 | 1.35 | 1.36 | 1.32 | 1.34 | 1.34 | 1.52% | 29,187 |
| Aug 20, 2025 | 1.36 | 1.36 | 1.30 | 1.32 | 1.32 | -3.37% | 64,131 |
| Aug 19, 2025 | 1.41 | 1.42 | 1.35 | 1.37 | 1.37 | -4.48% | 58,890 |
| Aug 18, 2025 | 1.40 | 1.50 | 1.40 | 1.43 | 1.43 | 3.25% | 112,338 |
| Aug 14, 2025 | 1.42 | 1.43 | 1.37 | 1.39 | 1.39 | -0.07% | 167,444 |
| Aug 13, 2025 | 1.32 | 1.42 | 1.28 | 1.39 | 1.39 | 11.50% | 211,379 |
| Aug 12, 2025 | 1.36 | 1.40 | 1.23 | 1.24 | 1.24 | -7.93% | 163,985 |
| Aug 11, 2025 | 1.34 | 1.38 | 1.33 | 1.35 | 1.35 | 3.93% | 113,284 |
| Aug 8, 2025 | 1.29 | 1.34 | 1.29 | 1.30 | 1.30 | 0.78% | 32,865 |
| Aug 7, 2025 | 1.27 | 1.34 | 1.26 | 1.29 | 1.29 | 1.74% | 45,714 |
| Aug 6, 2025 | 1.36 | 1.36 | 1.27 | 1.27 | 1.27 | -4.16% | 27,094 |
| Aug 5, 2025 | 1.27 | 1.33 | 1.25 | 1.32 | 1.32 | 7.83% | 238,021 |
| Aug 4, 2025 | 1.22 | 1.27 | 1.22 | 1.23 | 1.23 | -0.24% | 37,211 |
| Aug 1, 2025 | 1.29 | 1.30 | 1.18 | 1.23 | 1.23 | -8.69% | 494,195 |
| Jul 31, 2025 | 1.37 | 1.39 | 1.33 | 1.35 | 1.35 | -3.72% | 165,799 |
| Jul 30, 2025 | 1.37 | 1.41 | 1.35 | 1.40 | 1.40 | -0.85% | 86,666 |
| Jul 29, 2025 | 1.50 | 1.56 | 1.41 | 1.41 | 1.41 | -6.93% | 187,923 |
| Jul 28, 2025 | 1.60 | 1.65 | 1.50 | 1.52 | 1.52 | -0.85% | 218,006 |
| Jul 25, 2025 | 1.53 | 1.55 | 1.48 | 1.53 | 1.53 | -0.52% | 125,970 |
| Jul 24, 2025 | 1.54 | 1.69 | 1.52 | 1.54 | 1.54 | -0.45% | 134,905 |
| Jul 23, 2025 | 1.60 | 1.63 | 1.52 | 1.54 | 1.54 | 0.59% | 123,104 |
| Jul 22, 2025 | 1.62 | 1.64 | 1.51 | 1.53 | 1.53 | -8.31% | 217,537 |
| Jul 21, 2025 | 1.55 | 1.71 | 1.52 | 1.67 | 1.67 | 8.64% | 328,586 |
| Jul 18, 2025 | 1.44 | 1.54 | 1.40 | 1.54 | 1.54 | 6.28% | 109,417 |