Skip to main content
Plug Power Inc. (ETR:PLUN)
Germany flag Germany · Delayed Price · Currency is EUR
2.558
+0.013 (0.49%)
Apr 28, 2026, 5:35 PM CET

Plug Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.622.622.522.562.560.51%344,320
Apr 27, 20262.712.722.542.552.55-9.69%386,885
Apr 24, 20262.742.822.642.822.824.88%384,907
Apr 23, 20262.702.802.652.692.690.34%239,390
Apr 22, 20262.692.742.652.682.682.21%386,955
Apr 21, 20262.712.812.602.622.627.42%918,878
Apr 20, 20262.322.442.282.442.440.49%411,034
Apr 17, 20262.402.502.392.432.431.25%655,720
Apr 16, 20262.482.522.382.402.40-1.96%319,140
Apr 15, 20262.532.542.452.452.45-3.85%424,876
Apr 14, 20262.412.542.402.542.544.31%387,752
Apr 13, 20262.322.452.302.442.442.52%333,091
Apr 10, 20262.342.462.332.382.38-0.38%302,433
Apr 9, 20262.262.412.232.392.395.90%350,468
Apr 8, 20262.322.352.232.252.254.74%418,876
Apr 7, 20262.282.352.142.152.154.72%904,079
Apr 2, 20261.902.091.892.062.065.49%379,254
Apr 1, 20261.981.991.951.951.952.31%212,035
Mar 31, 20261.871.911.871.901.90-0.37%83,981
Mar 30, 20261.891.951.851.911.912.03%94,914
Mar 27, 20261.981.981.851.871.87-6.49%227,652
Mar 26, 20261.962.081.932.002.000.25%315,692
Mar 25, 20261.982.081.982.002.002.36%258,046
Mar 24, 20261.981.991.931.951.95-0.36%99,994
Mar 23, 20261.901.981.891.961.96-3.92%194,582
Mar 20, 20262.082.112.042.042.041.34%512,729
Mar 19, 20262.012.021.952.012.010.05%247,942
Mar 18, 20262.012.081.972.012.011.67%372,998
Mar 17, 20261.951.991.921.981.980.71%159,285
Mar 16, 20261.912.001.891.961.963.37%220,189
Mar 13, 20261.931.961.891.901.90-4.76%135,960
Mar 12, 20261.892.001.872.002.005.11%398,452
Mar 11, 20261.841.921.821.901.90-0.52%161,188
Mar 10, 20261.871.941.871.911.913.58%99,665
Mar 9, 20261.801.871.751.841.84-2.13%343,567
Mar 6, 20261.992.021.881.881.88-4.61%386,242
Mar 5, 20262.102.121.971.971.97-2.42%235,190
Mar 4, 20261.912.061.862.022.028.30%831,846
Mar 3, 20261.701.891.631.871.8721.71%1,779,532
Mar 2, 20261.471.571.441.531.530.72%382,659
Feb 27, 20261.621.631.511.521.52-5.29%202,628
Feb 26, 20261.631.631.551.611.61-1.83%320,621
Feb 25, 20261.621.671.621.641.641.87%147,161
Feb 24, 20261.581.651.551.611.613.08%174,492
Feb 23, 20261.561.581.551.561.56-3.35%55,942
Feb 20, 20261.631.651.591.611.611.51%173,332
Feb 19, 20261.611.611.561.591.59-1.73%62,816
Feb 18, 20261.561.621.531.621.623.32%270,166
Feb 17, 20261.601.611.521.571.57-2.73%207,774
Feb 16, 20261.621.631.611.611.610.31%38,938
Feb 13, 20261.571.621.541.611.602.23%310,186
Feb 12, 20261.681.681.571.571.57-6.82%398,342
Feb 11, 20261.731.751.671.691.69-6.34%226,099
Feb 10, 20261.771.821.721.801.801.64%521,965
Feb 9, 20261.781.781.701.771.772.85%360,804
Feb 6, 20261.581.721.541.721.726.43%817,772
Feb 5, 20261.721.731.581.621.62-6.91%395,433
Feb 4, 20261.811.861.741.741.74-1.81%683,602
Feb 3, 20261.811.821.761.771.770.23%292,674
Feb 2, 20261.821.821.721.771.77-4.34%691,099
Jan 30, 20261.931.981.831.851.84-5.53%473,455
Jan 29, 20262.062.071.931.951.95-7.62%276,428
Jan 28, 20261.992.181.992.112.117.15%862,631
Jan 27, 20261.971.981.901.971.97-0.55%185,561
Jan 26, 20262.102.121.981.981.98-8.49%319,983
Jan 23, 20262.222.282.122.172.173.63%765,368
Jan 22, 20261.932.151.912.092.099.70%1,067,324
Jan 21, 20261.982.131.911.911.91-3.64%958,384
Jan 20, 20261.961.991.901.981.980.35%446,011
Jan 19, 20261.971.991.971.971.97-3.57%51,257
Jan 16, 20261.962.051.922.052.040.89%274,369
Jan 15, 20262.032.072.002.032.03-0.30%333,719
Jan 14, 20261.962.031.932.032.031.04%328,814
Jan 13, 20261.982.031.942.012.010.35%497,857
Jan 12, 20261.842.011.812.012.018.38%455,027
Jan 9, 20261.992.021.851.851.85-9.18%471,123
Jan 8, 20261.932.041.922.042.044.73%316,866
Jan 7, 20262.062.071.941.951.94-2.26%269,574
Jan 6, 20262.022.131.991.991.991.79%407,582
Jan 5, 20261.932.001.921.961.962.79%507,692
Jan 2, 20261.711.921.711.901.9012.95%581,889
Dec 30, 20251.681.691.671.681.68-1.46%233,775
Dec 29, 20251.711.731.681.711.71-1.16%204,424
Dec 23, 20251.801.811.721.731.73-8.62%295,692
Dec 22, 20251.861.911.861.891.890.42%184,153
Dec 19, 20251.971.981.801.881.88-2.69%312,301
Dec 18, 20251.882.111.851.941.940.21%474,379
Dec 17, 20251.942.061.911.931.930.89%264,010
Dec 16, 20251.861.921.841.921.91-0.98%406,448
Dec 15, 20251.982.081.881.931.93-2.72%239,312
Dec 12, 20252.002.051.971.991.996.03%419,862
Dec 11, 20251.901.921.841.881.88-1.00%1,396,820
Dec 10, 20251.921.921.861.891.89-1.92%327,585
Dec 9, 20251.851.961.801.931.933.82%267,463
Dec 8, 20251.901.911.801.861.86-3.02%357,268
Dec 5, 20251.941.971.891.921.920.37%422,638
Dec 4, 20251.911.931.871.911.913.86%477,189
Dec 3, 20251.861.861.781.841.843.55%648,772
Dec 2, 20251.681.791.661.781.786.53%506,312
Dec 1, 20251.721.731.631.671.67-4.74%414,250