Skip to main content
ITM Power Plc (FRA:IJ8)
Germany flag Germany · Delayed Price · Currency is EUR
0.790
-0.004 (-0.50%)
Dec 5, 2025, 5:16 PM CET

ITM Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.830.830.790.790.79-0.50%5,050
Dec 4, 20250.810.820.780.790.79-0.31%32,003
Dec 3, 20250.790.840.780.800.800.76%27,050
Dec 2, 20250.830.830.790.790.79-7.60%54,000
Dec 1, 20250.840.860.820.860.860.65%2,315
Nov 28, 20250.840.850.840.850.850.71%60
Nov 27, 20250.830.860.820.840.84-0.71%9,201
Nov 26, 20250.830.850.830.850.851.74%12,070
Nov 25, 20250.810.870.800.840.843.08%20,600
Nov 24, 20250.830.830.810.810.81-2.64%3,200
Nov 21, 20250.770.930.770.830.838.12%15,620
Nov 20, 20250.850.850.770.770.77-3.99%19,700
Nov 19, 20250.790.840.790.800.801.52%48,000
Nov 18, 20250.830.840.770.790.79-5.45%41,039
Nov 17, 20250.850.880.840.840.84-2.57%14,300
Nov 14, 20250.860.880.840.860.86-0.12%65,120
Nov 13, 20250.880.880.860.860.86-12,079
Nov 12, 20250.860.900.860.860.86-0.69%15,600
Nov 11, 20250.890.930.860.860.86-3.35%37,906
Nov 10, 20250.860.950.860.890.894.93%29,640
Nov 7, 20250.920.920.820.850.85-4.59%97,300
Nov 6, 20250.920.940.870.890.89-2.24%31,800
Nov 5, 20250.880.950.840.910.914.46%41,650
Nov 4, 20250.880.910.860.880.88-0.91%38,813
Nov 3, 20250.940.940.880.880.88-2.81%47,700
Oct 31, 20250.920.930.910.910.91-1.09%113
Oct 30, 20250.920.940.910.920.92-0.16%37,110
Oct 29, 20250.910.970.910.920.920.60%20,500
Oct 28, 20250.900.940.900.910.910.49%17,800
Oct 27, 20250.930.950.910.910.91-0.49%8,900
Oct 24, 20250.910.960.910.910.910.44%10,843
Oct 23, 20250.930.930.910.910.91-3.14%3,325
Oct 22, 20250.980.980.910.940.94-1.62%88,991
Oct 21, 20250.890.970.890.960.968.09%41,191
Oct 20, 20250.880.920.860.880.880.06%23,407
Oct 17, 20250.910.920.870.880.88-4.54%44,015
Oct 16, 20250.940.980.930.930.930.16%17,500
Oct 15, 20250.950.980.920.920.92-2.74%29,000
Oct 14, 20250.960.970.920.950.95-2.11%38,580
Oct 13, 20250.940.990.940.970.974.24%18,317
Oct 10, 20250.971.010.930.930.93-5.00%90,007
Oct 9, 20250.961.000.950.980.983.00%47,280
Oct 8, 20251.071.070.950.950.95-7.71%89,706
Oct 7, 20250.991.050.981.031.036.12%128,549
Oct 6, 20250.941.040.930.970.978.18%199,004
Oct 3, 20250.850.930.850.900.903.82%11,236
Oct 2, 20250.900.910.860.870.87-4.95%52,490
Oct 1, 20250.830.910.830.910.919.97%38,511
Sep 30, 20250.820.860.810.830.832.60%14,680
Sep 29, 20250.860.870.810.810.81-2.83%11,850
Sep 26, 20250.850.850.830.830.83-1.19%500
Sep 25, 20250.890.900.840.840.84-5.41%16,800
Sep 24, 20250.880.920.870.890.892.66%66,505
Sep 23, 20250.920.960.870.870.87-2.59%188,981
Sep 22, 20250.780.890.780.890.8913.05%109,165
Sep 19, 20250.800.830.790.790.79-3.38%6,902
Sep 18, 20250.740.810.740.810.8112.92%9,345
Sep 17, 20250.730.730.720.720.72-7,350
Sep 16, 20250.720.750.720.720.72-0.07%21,818
Sep 15, 20250.730.750.700.720.722.93%4,761
Sep 12, 20250.710.730.700.700.70-1.41%16,000
Sep 11, 20250.710.740.710.710.711.72%3,930
Sep 10, 20250.710.720.700.700.70-1.20%2,700
Sep 9, 20250.700.740.700.710.710.36%6,277
Sep 8, 20250.720.720.700.700.70-0.49%100
Sep 5, 20250.710.710.710.710.71--
Sep 4, 20250.710.730.710.710.71-0.56%9,877
Sep 3, 20250.720.720.700.710.71-0.49%3,900
Sep 2, 20250.740.740.710.720.72-3.38%45,054
Sep 1, 20250.760.760.730.740.74-5.37%11,021
Aug 29, 20250.780.780.760.780.78-0.64%13,877
Aug 28, 20250.800.800.780.790.79-1.19%10,328
Aug 27, 20250.830.830.800.800.80-3.45%38,500
Aug 26, 20250.790.830.790.830.835.91%7,119
Aug 25, 20250.810.810.770.780.78-2.50%12,689
Aug 22, 20250.770.830.770.800.803.43%52,733
Aug 21, 20250.780.790.770.770.77-1.21%11,190
Aug 20, 20250.790.800.780.780.78-2.92%62,600
Aug 19, 20250.840.840.810.810.81-4.11%50,440
Aug 18, 20250.780.870.780.840.847.01%58,505
Aug 15, 20250.840.840.760.790.79-5.65%11,826
Aug 14, 20250.830.890.760.830.833.42%124,549
Aug 13, 20250.750.820.750.800.807.63%34,400
Aug 12, 20250.720.760.720.750.754.47%16,455
Aug 11, 20250.740.750.720.720.720.07%32,476
Aug 8, 20250.770.770.720.720.72-5.98%8,290
Aug 7, 20250.750.790.750.760.76-1.23%8,669
Aug 6, 20250.790.790.750.770.772.74%14,022
Aug 5, 20250.830.830.750.750.75-9.10%120
Aug 4, 20250.720.830.720.820.8217.79%39,522
Aug 1, 20250.710.710.690.700.700.36%66,780
Jul 31, 20250.670.730.670.700.705.20%17,790
Jul 30, 20250.680.700.660.660.66-1.19%19,250
Jul 29, 20250.740.740.660.670.67-9.57%202,680
Jul 28, 20250.730.790.720.740.742.98%173,709
Jul 25, 20250.760.760.720.720.72-7.39%19,869
Jul 24, 20250.750.780.740.780.784.99%37,000
Jul 23, 20250.780.800.740.740.74-5.00%12,430
Jul 22, 20250.810.850.770.780.78-4.41%166,031
Jul 21, 20250.880.880.810.820.82-6.53%22,550