Skip to main content
Plug Power Inc. (SWX:PLUG)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
2.370
-0.190 (-7.42%)
At close: Apr 27, 2026

Plug Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20262.372.372.372.372.37-7.42%-
Apr 24, 20262.562.562.562.562.564.92%-
Apr 23, 20262.442.442.442.442.44--
Apr 22, 20262.442.442.442.442.442.52%-
Apr 21, 20262.382.382.382.382.387.21%-
Apr 20, 20262.222.222.222.222.22--
Apr 17, 20262.222.222.222.222.22--
Apr 16, 20262.222.222.222.222.22-2.63%-
Apr 15, 20262.282.282.282.282.28-1.30%-
Apr 14, 20262.312.312.312.312.314.05%-
Apr 13, 20262.222.222.222.222.222.30%-
Apr 10, 20262.172.172.172.172.170.46%-
Apr 9, 20262.162.162.162.162.164.85%-
Apr 8, 20262.062.062.062.062.064.04%-
Apr 7, 20261.981.981.981.981.985.32%-
Apr 2, 20261.881.881.881.881.886.82%-
Apr 1, 20261.761.761.761.761.761.15%-
Mar 31, 20261.741.741.741.741.74--
Mar 30, 20261.741.741.741.741.74--
Mar 27, 20261.741.741.741.741.74-4.40%-
Mar 26, 20261.821.821.821.821.820.55%-
Mar 25, 20261.811.811.811.811.810.56%-
Mar 24, 20261.801.801.801.801.80--
Mar 23, 20261.801.801.801.801.80-2.17%-
Mar 20, 20261.841.841.841.841.841.66%-
Mar 19, 20261.811.811.811.811.81--
Mar 18, 20261.811.811.811.811.812.26%-
Mar 17, 20261.771.771.771.771.771.14%-
Mar 16, 20261.751.751.751.751.751.16%-
Mar 13, 20261.731.731.731.731.73-2.26%-
Mar 12, 20261.771.771.771.771.774.73%-
Mar 11, 20261.691.691.691.691.69--
Mar 10, 20261.691.691.691.691.690.60%-
Mar 9, 20261.681.681.681.681.68-1.75%-
Mar 6, 20261.711.711.711.711.71-6.04%-
Mar 5, 20261.821.821.821.821.82--
Mar 4, 20261.821.821.821.821.829.64%-
Mar 3, 20261.661.661.661.661.6619.42%-
Mar 2, 20261.391.391.391.391.39--
Feb 27, 20261.391.391.391.391.39-5.44%-
Feb 26, 20261.471.471.471.471.47--
Feb 25, 20261.471.471.471.471.470.68%-
Feb 24, 20261.461.461.461.461.46--
Feb 23, 20261.461.461.461.461.46--
Feb 20, 20261.461.461.461.461.46--
Feb 19, 20261.461.461.461.461.46--
Feb 18, 20261.461.461.461.461.461.39%-
Feb 17, 20261.441.441.441.441.44-0.69%-
Feb 16, 20261.451.451.451.451.45--
Feb 13, 20261.451.451.451.451.450.69%-
Feb 12, 20261.441.441.441.441.44-7.69%-
Feb 11, 20261.561.561.561.561.56-3.70%-
Feb 10, 20261.621.621.621.621.621.25%-
Feb 9, 20261.601.601.601.601.602.56%-
Feb 6, 20261.561.561.561.561.566.85%-
Feb 5, 20261.461.461.461.461.46-9.88%175
Feb 4, 20261.621.621.621.621.62-1.22%-
Feb 3, 20261.641.641.641.641.64-0.61%-
Feb 2, 20261.651.651.651.651.65-2.94%-
Jan 30, 20261.701.701.701.701.70-6.59%-
Jan 29, 20261.821.821.821.821.82-6.19%-
Jan 28, 20261.941.941.941.941.946.59%-
Jan 27, 20261.821.821.821.821.82-1.62%-
Jan 26, 20261.851.851.851.851.85-6.57%-
Jan 23, 20261.981.981.981.981.983.13%-
Jan 22, 20261.921.921.921.921.927.26%-
Jan 21, 20261.791.791.791.791.79-2.72%-
Jan 20, 20261.841.841.841.841.84-2.65%-
Jan 19, 20261.891.891.891.891.89--
Jan 16, 20261.891.891.891.891.890.53%-
Jan 15, 20261.881.881.881.881.88--
Jan 14, 20261.881.881.881.881.881.62%-
Jan 13, 20261.851.851.851.851.850.54%-
Jan 12, 20261.841.841.841.841.845.14%-
Jan 9, 20261.751.751.751.751.75-6.91%-
Jan 8, 20261.881.881.881.881.883.30%-
Jan 7, 20261.821.821.821.821.82-0.55%-
Jan 6, 20261.831.831.831.831.830.55%-
Jan 5, 20261.821.821.821.821.8213.75%-
Dec 30, 20251.601.601.601.601.60--
Dec 29, 20251.601.601.601.601.60-1.23%-
Dec 23, 20251.621.621.621.621.62-8.47%3,000
Dec 22, 20251.771.771.771.771.77--
Dec 19, 20251.771.771.771.771.77-1.67%-
Dec 18, 20251.801.801.801.801.80--
Dec 17, 20251.801.801.801.801.80--
Dec 16, 20251.801.801.801.801.80-2.17%-
Dec 15, 20251.841.841.841.841.84--
Dec 12, 20251.841.841.841.841.843.95%-
Dec 11, 20251.771.771.771.771.77-0.56%-
Dec 10, 20251.781.781.781.781.78-0.56%-
Dec 9, 20251.791.791.791.791.7913.29%-
Dec 8, 20251.581.581.581.581.58--
Dec 5, 20251.581.581.581.581.58--
Dec 4, 20251.581.581.581.581.58--
Dec 3, 20251.581.581.581.581.58--
Dec 2, 20251.581.581.581.581.58--