Skip to main content
Plug Power Inc. (VIE:PLUG)
Austria flag Austria · Delayed Price · Currency is EUR
1.885
-0.102 (-5.11%)
At close: Mar 6, 2026

Plug Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.002.001.891.891.89-5.13%38,872
Mar 5, 20262.092.121.991.991.99-1.83%21,702
Mar 4, 20261.872.031.872.022.029.05%42,741
Mar 3, 20261.701.861.651.861.8620.68%164,348
Mar 2, 20261.471.541.441.541.541.79%54,520
Feb 27, 20261.621.621.511.511.51-6.44%19,331
Feb 26, 20261.601.621.561.621.61-0.92%48,744
Feb 25, 20261.641.681.621.631.631.37%30,252
Feb 24, 20261.581.611.551.611.612.81%13,068
Feb 23, 20261.571.571.551.561.56-2.80%6,125
Feb 20, 20261.631.631.591.611.611.64%14,181
Feb 19, 20261.601.601.571.581.58-1.98%13,276
Feb 18, 20261.561.621.551.621.623.46%23,666
Feb 17, 20261.601.611.551.561.56-3.34%7,701
Feb 16, 20261.621.631.611.621.621.19%306
Feb 13, 20261.571.621.541.601.602.05%33,732
Feb 12, 20261.681.681.561.561.56-7.46%985
Feb 11, 20261.731.751.681.691.69-5.69%15,817
Feb 10, 20261.761.801.751.791.791.30%7,054
Feb 9, 20261.771.771.701.771.773.39%49,145
Feb 6, 20261.571.711.551.711.715.03%71,542
Feb 5, 20261.741.741.601.631.63-5.67%39,588
Feb 4, 20261.811.861.731.731.73-2.32%41,305
Feb 3, 20261.811.811.771.771.770.06%32,038
Feb 2, 20261.771.801.751.771.77-3.28%75,483
Jan 30, 20261.931.971.831.831.83-6.07%74,126
Jan 29, 20262.072.081.951.951.94-8.43%24,272
Jan 28, 20262.012.162.012.122.127.71%12,749
Jan 27, 20261.961.971.911.971.97-0.65%21,527
Jan 26, 20262.112.111.991.991.98-7.85%26,433
Jan 23, 20262.222.272.152.152.153.26%32,565
Jan 22, 20261.932.091.922.092.099.16%15,421
Jan 21, 20261.982.071.911.911.91-3.14%29,758
Jan 20, 20261.971.971.911.971.97-0.95%30,949
Jan 19, 20261.992.001.981.991.99-1.73%580
Jan 16, 20261.962.031.952.032.030.30%12,383
Jan 15, 20262.012.052.012.022.02-0.69%7,830
Jan 14, 20261.972.041.932.042.031.95%41,877
Jan 13, 20261.992.041.942.002.00-0.50%86,250
Jan 12, 20261.852.011.832.012.018.08%43,374
Jan 9, 20262.012.011.861.861.86-8.84%70,781
Jan 8, 20261.942.041.932.042.045.00%17,442
Jan 7, 20262.062.061.941.941.94-2.37%36,568
Jan 6, 20262.032.051.991.991.990.97%7,218
Jan 5, 20261.931.991.921.971.973.04%62,042
Jan 2, 20261.721.911.721.911.9113.63%24,876
Dec 30, 20251.691.691.681.681.68-1.47%-
Dec 29, 20251.721.721.701.711.71-0.99%765
Dec 23, 20251.791.801.721.721.72-9.03%20,934
Dec 22, 20251.861.911.861.891.891.12%58,773
Dec 19, 20251.961.961.841.871.87-2.75%30,492
Dec 18, 20251.872.001.871.931.92-0.05%35,925
Dec 17, 20251.952.051.921.931.930.57%42,028
Dec 16, 20251.871.921.851.921.91-1.54%16,356
Dec 15, 20251.992.021.891.951.94-2.90%26,540
Dec 12, 20252.012.031.972.002.007.28%45,846
Dec 11, 20251.891.911.851.871.87-0.43%63,571
Dec 10, 20251.911.911.871.881.88-2.90%38,110
Dec 9, 20251.841.931.821.931.933.04%22,434
Dec 8, 20251.901.911.811.871.87-2.50%39,876
Dec 5, 20251.941.961.881.921.920.84%31,453
Dec 4, 20251.911.931.881.911.913.19%37,894
Dec 3, 20251.861.861.781.851.855.36%47,819
Dec 2, 20251.671.781.671.751.754.72%22,244
Dec 1, 20251.711.711.641.671.67-4.07%42,607
Nov 28, 20251.731.761.721.751.753.50%26,030
Nov 27, 20251.711.711.681.691.690.48%16,376
Nov 26, 20251.701.711.681.681.681.39%7,167
Nov 25, 20251.701.711.621.661.66-1.49%22,967
Nov 24, 20251.741.781.681.681.682.56%28,408
Nov 21, 20251.601.651.551.641.64-1.86%49,462
Nov 20, 20251.681.701.641.671.672.71%48,176
Nov 19, 20251.541.661.461.631.63-11.54%64,895
Nov 18, 20251.751.841.701.841.84-0.60%40,673
Nov 17, 20251.801.871.781.851.85-12.95%95,091
Nov 14, 20252.122.121.992.122.12-0.61%37,661
Nov 13, 20252.332.342.142.142.14-3.52%14,495
Nov 12, 20252.192.212.172.212.217.53%1,031
Nov 11, 20252.222.322.062.062.06-4.32%51,507
Nov 10, 20252.382.512.152.152.151.80%46,497
Nov 7, 20252.182.182.002.112.11-2.49%12,963
Nov 6, 20252.302.312.152.172.17-1.86%9,071
Nov 5, 20252.192.242.172.212.21-4.66%8,055
Nov 4, 20252.302.342.282.322.32-0.94%2,345
Nov 3, 20252.342.442.342.342.343.09%16,809
Oct 31, 20252.342.342.272.272.27-2.53%14,196
Oct 30, 20252.412.412.292.332.33-5.56%45,431
Oct 29, 20252.412.512.392.472.47-1.08%33,493
Oct 28, 20252.582.582.462.492.49-1.19%9,030
Oct 27, 20252.662.722.492.522.52-0.94%18,724
Oct 24, 20252.542.622.532.552.551.72%14,451
Oct 23, 20252.542.682.502.502.501.79%25,517
Oct 22, 20252.662.742.462.462.46-13.90%41,210
Oct 21, 20252.932.972.732.862.86-5.34%41,531
Oct 20, 20253.073.152.963.023.020.37%38,098
Oct 17, 20252.943.022.803.013.01-7.05%56,075
Oct 16, 20253.333.503.233.233.23-2.15%43,542
Oct 15, 20253.493.673.313.313.312.16%45,559
Oct 14, 20253.183.383.143.243.23-3.49%30,722
Oct 13, 20253.073.353.073.353.3510.88%3,300