Plug Power Inc. (FRA:PLUN)
Germany
· Delayed Price · Currency is EUR 1.933
+0.023 (1.19%)
Dec 5, 2025, 12:49 PM CET
Plug Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.93 | 1.96 | 1.90 | 1.90 | 1.90 | -0.73% | 42,733 |
| Dec 4, 2025 | 1.91 | 1.93 | 1.88 | 1.91 | 1.91 | 0.53% | 188,230 |
| Dec 3, 2025 | 1.86 | 1.92 | 1.79 | 1.90 | 1.90 | 3.83% | 40,411 |
| Dec 2, 2025 | 1.66 | 1.85 | 1.66 | 1.83 | 1.83 | 10.17% | 28,780 |
| Dec 1, 2025 | 1.72 | 1.72 | 1.64 | 1.66 | 1.66 | -3.54% | 125,163 |
| Nov 28, 2025 | 1.72 | 1.75 | 1.72 | 1.72 | 1.72 | 2.38% | 147,300 |
| Nov 27, 2025 | 1.71 | 1.71 | 1.68 | 1.68 | 1.68 | -1.41% | 305,420 |
| Nov 26, 2025 | 1.70 | 1.71 | 1.67 | 1.71 | 1.71 | 0.77% | 27,059 |
| Nov 25, 2025 | 1.70 | 1.70 | 1.62 | 1.69 | 1.69 | 0.71% | 81,295 |
| Nov 24, 2025 | 1.76 | 1.78 | 1.68 | 1.68 | 1.68 | -1.12% | 97,958 |
| Nov 21, 2025 | 1.60 | 1.70 | 1.55 | 1.70 | 1.70 | 3.98% | 675,991 |
| Nov 20, 2025 | 1.70 | 1.73 | 1.64 | 1.64 | 1.64 | 1.43% | 103,842 |
| Nov 19, 2025 | 1.50 | 1.66 | 1.45 | 1.61 | 1.61 | -15.42% | 290,055 |
| Nov 18, 2025 | 1.74 | 1.95 | 1.70 | 1.91 | 1.91 | 6.48% | 78,476 |
| Nov 17, 2025 | 1.76 | 1.85 | 1.76 | 1.79 | 1.79 | -7.40% | 293,378 |
| Nov 14, 2025 | 2.10 | 2.11 | 1.93 | 1.93 | 1.93 | -9.21% | 195,647 |
| Nov 13, 2025 | 2.34 | 2.34 | 2.09 | 2.13 | 2.13 | -9.09% | 64,735 |
| Nov 12, 2025 | 2.20 | 2.34 | 2.16 | 2.34 | 2.34 | 7.78% | 165,221 |
| Nov 11, 2025 | 2.21 | 2.32 | 2.05 | 2.17 | 2.17 | -2.51% | 267,306 |
| Nov 10, 2025 | 2.38 | 2.58 | 2.15 | 2.23 | 2.23 | -2.28% | 266,113 |
| Nov 7, 2025 | 2.16 | 2.32 | 2.05 | 2.28 | 2.28 | 4.63% | 133,591 |
| Nov 6, 2025 | 2.35 | 2.35 | 2.14 | 2.18 | 2.18 | -5.01% | 41,475 |
| Nov 5, 2025 | 2.18 | 2.31 | 2.15 | 2.30 | 2.30 | 4.75% | 158,739 |
| Nov 4, 2025 | 2.32 | 2.39 | 2.19 | 2.19 | 2.19 | -8.44% | 99,508 |
| Nov 3, 2025 | 2.38 | 2.42 | 2.31 | 2.39 | 2.39 | 3.28% | 109,124 |
| Oct 31, 2025 | 2.29 | 2.34 | 2.23 | 2.32 | 2.32 | -0.04% | 183,841 |
| Oct 30, 2025 | 2.42 | 2.42 | 2.28 | 2.32 | 2.32 | -3.05% | 205,130 |
| Oct 29, 2025 | 2.39 | 2.56 | 2.34 | 2.39 | 2.39 | -0.42% | 109,042 |
| Oct 28, 2025 | 2.56 | 2.57 | 2.39 | 2.40 | 2.40 | -5.66% | 57,573 |
| Oct 27, 2025 | 2.64 | 2.73 | 2.49 | 2.55 | 2.55 | 0.95% | 196,102 |
| Oct 24, 2025 | 2.58 | 2.62 | 2.49 | 2.52 | 2.52 | 2.15% | 54,438 |
| Oct 23, 2025 | 2.52 | 2.65 | 2.47 | 2.47 | 2.47 | -1.59% | 130,460 |
| Oct 22, 2025 | 2.73 | 2.74 | 2.39 | 2.51 | 2.51 | -5.61% | 151,036 |
| Oct 21, 2025 | 2.95 | 2.99 | 2.64 | 2.66 | 2.66 | -8.32% | 92,308 |
| Oct 20, 2025 | 3.01 | 3.21 | 2.90 | 2.90 | 2.90 | -0.14% | 206,964 |
| Oct 17, 2025 | 2.95 | 3.05 | 2.76 | 2.90 | 2.90 | -3.27% | 178,974 |
| Oct 16, 2025 | 3.32 | 3.60 | 3.00 | 3.00 | 3.00 | -9.96% | 181,735 |
| Oct 15, 2025 | 3.50 | 3.68 | 3.14 | 3.33 | 3.33 | -4.03% | 232,776 |
| Oct 14, 2025 | 3.29 | 3.58 | 3.14 | 3.47 | 3.47 | 3.95% | 144,779 |
| Oct 13, 2025 | 3.00 | 3.49 | 3.00 | 3.34 | 3.34 | 13.57% | 277,094 |
| Oct 10, 2025 | 3.31 | 3.33 | 2.94 | 2.94 | 2.94 | -9.73% | 305,881 |
| Oct 9, 2025 | 3.10 | 3.26 | 2.88 | 3.26 | 3.26 | 3.82% | 215,012 |
| Oct 8, 2025 | 3.40 | 3.40 | 3.00 | 3.14 | 3.14 | -5.48% | 360,488 |
| Oct 7, 2025 | 3.58 | 3.65 | 3.13 | 3.32 | 3.32 | -5.79% | 318,694 |
| Oct 6, 2025 | 3.48 | 4.02 | 3.29 | 3.52 | 3.52 | 12.59% | 746,459 |
| Oct 3, 2025 | 2.39 | 3.33 | 2.36 | 3.13 | 3.13 | 29.23% | 748,767 |
| Oct 2, 2025 | 2.55 | 2.57 | 2.37 | 2.42 | 2.42 | -1.82% | 197,557 |
| Oct 1, 2025 | 1.95 | 2.47 | 1.92 | 2.47 | 2.47 | 24.16% | 181,274 |
| Sep 30, 2025 | 1.90 | 2.00 | 1.87 | 1.99 | 1.99 | 2.90% | 81,265 |
| Sep 29, 2025 | 2.05 | 2.08 | 1.90 | 1.93 | 1.93 | -4.88% | 135,216 |
| Sep 26, 2025 | 2.02 | 2.12 | 1.97 | 2.03 | 2.03 | 2.58% | 61,186 |
| Sep 25, 2025 | 2.09 | 2.10 | 1.88 | 1.98 | 1.98 | -2.32% | 180,758 |
| Sep 24, 2025 | 2.16 | 2.21 | 2.00 | 2.03 | 2.03 | -5.46% | 315,596 |
| Sep 23, 2025 | 2.36 | 2.65 | 2.14 | 2.14 | 2.14 | -3.16% | 674,265 |
| Sep 22, 2025 | 1.91 | 2.25 | 1.80 | 2.21 | 2.21 | 18.09% | 462,063 |
| Sep 19, 2025 | 1.73 | 1.94 | 1.67 | 1.87 | 1.87 | 4.81% | 217,925 |
| Sep 18, 2025 | 1.70 | 1.79 | 1.67 | 1.79 | 1.79 | 5.80% | 187,788 |
| Sep 17, 2025 | 1.41 | 1.69 | 1.40 | 1.69 | 1.69 | 18.51% | 175,668 |
| Sep 16, 2025 | 1.34 | 1.43 | 1.31 | 1.43 | 1.43 | 7.46% | 54,122 |
| Sep 15, 2025 | 1.32 | 1.34 | 1.30 | 1.33 | 1.33 | 4.41% | 43,195 |
| Sep 12, 2025 | 1.28 | 1.32 | 1.27 | 1.27 | 1.27 | -0.47% | 10,410 |
| Sep 11, 2025 | 1.24 | 1.28 | 1.22 | 1.28 | 1.28 | 5.36% | 81,007 |
| Sep 10, 2025 | 1.21 | 1.25 | 1.21 | 1.21 | 1.21 | -0.16% | 104,541 |
| Sep 9, 2025 | 1.22 | 1.24 | 1.20 | 1.21 | 1.21 | -2.41% | 44,429 |
| Sep 8, 2025 | 1.25 | 1.28 | 1.24 | 1.24 | 1.24 | -0.08% | 8,601 |
| Sep 5, 2025 | 1.22 | 1.28 | 1.22 | 1.25 | 1.25 | -0.08% | 36,043 |
| Sep 4, 2025 | 1.28 | 1.31 | 1.25 | 1.25 | 1.25 | -1.74% | 40,722 |
| Sep 3, 2025 | 1.27 | 1.32 | 1.27 | 1.27 | 1.27 | -0.39% | 42,970 |
| Sep 2, 2025 | 1.33 | 1.35 | 1.26 | 1.27 | 1.27 | -5.70% | 81,686 |
| Sep 1, 2025 | 1.35 | 1.38 | 1.34 | 1.35 | 1.35 | -2.67% | 5,587 |
| Aug 29, 2025 | 1.40 | 1.42 | 1.38 | 1.39 | 1.39 | -0.22% | 11,355 |
| Aug 28, 2025 | 1.38 | 1.41 | 1.38 | 1.39 | 1.39 | -1.49% | 3,650 |
| Aug 27, 2025 | 1.42 | 1.44 | 1.40 | 1.41 | 1.41 | - | 1,520 |
| Aug 26, 2025 | 1.42 | 1.44 | 1.41 | 1.41 | 1.41 | -1.60% | 14,789 |
| Aug 25, 2025 | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | 0.56% | 18,049 |
| Aug 22, 2025 | 1.32 | 1.43 | 1.32 | 1.43 | 1.43 | 6.02% | 8,820 |
| Aug 21, 2025 | 1.33 | 1.36 | 1.31 | 1.35 | 1.34 | 2.67% | 43,425 |
| Aug 20, 2025 | 1.36 | 1.36 | 1.29 | 1.31 | 1.31 | -3.68% | 38,109 |
| Aug 19, 2025 | 1.41 | 1.44 | 1.35 | 1.36 | 1.36 | -3.95% | 75,824 |
| Aug 18, 2025 | 1.48 | 1.48 | 1.42 | 1.42 | 1.42 | -3.54% | 64,099 |
| Aug 15, 2025 | 1.40 | 1.47 | 1.35 | 1.47 | 1.47 | 5.61% | 43,456 |
| Aug 14, 2025 | 1.39 | 1.43 | 1.37 | 1.39 | 1.39 | -0.57% | 56,386 |
| Aug 13, 2025 | 1.32 | 1.42 | 1.30 | 1.40 | 1.40 | 8.20% | 86,388 |
| Aug 12, 2025 | 1.37 | 1.40 | 1.23 | 1.29 | 1.29 | -4.30% | 199,461 |
| Aug 11, 2025 | 1.30 | 1.37 | 1.30 | 1.35 | 1.35 | 4.33% | 25,591 |
| Aug 8, 2025 | 1.30 | 1.32 | 1.29 | 1.29 | 1.29 | 1.09% | 14,565 |
| Aug 7, 2025 | 1.26 | 1.33 | 1.26 | 1.28 | 1.28 | 1.43% | 56,210 |
| Aug 6, 2025 | 1.35 | 1.36 | 1.25 | 1.26 | 1.26 | -4.47% | 79,955 |
| Aug 5, 2025 | 1.25 | 1.34 | 1.25 | 1.32 | 1.32 | 4.84% | 85,668 |
| Aug 4, 2025 | 1.20 | 1.27 | 1.20 | 1.26 | 1.26 | 4.05% | 79,931 |
| Aug 1, 2025 | 1.27 | 1.28 | 1.19 | 1.21 | 1.21 | -7.84% | 179,212 |
| Jul 31, 2025 | 1.34 | 1.38 | 1.29 | 1.31 | 1.31 | -5.06% | 69,454 |
| Jul 30, 2025 | 1.40 | 1.41 | 1.35 | 1.38 | 1.38 | -0.14% | 48,279 |
| Jul 29, 2025 | 1.55 | 1.56 | 1.39 | 1.39 | 1.39 | -9.35% | 110,790 |
| Jul 28, 2025 | 1.59 | 1.64 | 1.51 | 1.53 | 1.53 | -2.24% | 70,624 |
| Jul 25, 2025 | 1.52 | 1.57 | 1.48 | 1.56 | 1.56 | 3.71% | 46,234 |
| Jul 24, 2025 | 1.52 | 1.66 | 1.50 | 1.51 | 1.51 | -1.31% | 222,418 |
| Jul 23, 2025 | 1.61 | 1.61 | 1.49 | 1.53 | 1.53 | -3.05% | 106,364 |
| Jul 22, 2025 | 1.63 | 1.63 | 1.50 | 1.58 | 1.58 | 0.06% | 150,216 |
| Jul 21, 2025 | 1.57 | 1.72 | 1.53 | 1.58 | 1.58 | 2.87% | 428,079 |