Milan - Delayed Quote EUR

Plug Power Inc (1PLUG.MI)

Compare
2.6255
-0.0860
(-3.17%)
At close: 5:17:56 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 20252.78302.88002.52602.62552.625582,936
Jan 14, 20252.65602.90602.61002.62652.626569,908
Jan 13, 20252.80002.84002.60002.67002.670048,344
Jan 10, 20252.58802.72602.50002.53802.538024,936
Jan 9, 20252.55652.58602.53602.57052.570510,362
Jan 8, 20252.82402.89602.58002.74952.749561,228
Jan 7, 20253.01853.28952.88003.04903.0490140,086
Jan 6, 20252.57103.00002.54003.00003.0000127,796
Jan 3, 20252.31952.39952.23402.37352.373562,351
Jan 2, 20252.08602.32002.08602.29902.299047,572
Dec 30, 20242.31552.31552.14002.16402.164038,017
Dec 27, 20242.32602.41552.22602.27952.279531,929
Dec 23, 20242.47902.50002.36602.37252.372543,179
Dec 20, 20242.16352.44002.05002.41602.4160103,526
Dec 19, 20242.15102.26102.12052.19452.194548,628
Dec 18, 20242.35602.40952.29602.34802.34805,040
Dec 17, 20242.36952.39002.26002.26552.265510,522
Dec 16, 20242.25002.37602.23002.28752.287518,245
Dec 13, 20242.26002.33852.13452.21502.215076,908
Dec 12, 20242.37502.42452.32002.32452.324525,010
Dec 11, 20242.43152.47402.20002.30602.306075,014
Dec 10, 20242.55002.66002.38852.43202.432083,447
Dec 9, 20242.29802.70002.26902.56702.5670100,132
Dec 6, 20242.27402.43952.23252.31452.3145102,532
Dec 5, 20242.01902.20801.95002.20802.208086,943
Dec 4, 20241.93942.03601.88001.94201.942025,516
Dec 3, 20242.22052.23552.03302.03302.033044,986
Dec 2, 20242.16602.30002.12402.22502.225064,041
Nov 29, 20242.02402.14602.02402.14602.146053,045
Nov 28, 20242.00402.05452.00402.04002.04007,989
Nov 27, 20241.98882.16951.96402.14352.143538,140
Nov 26, 20242.04002.09051.99122.02252.022575,097
Nov 25, 20241.84602.04001.82022.01702.017071,968
Nov 22, 20241.78421.89001.78421.88261.882615,100
Nov 21, 20241.81001.86641.78841.83481.834816,232
Nov 20, 20241.83401.89841.79001.84401.844038,930
Nov 19, 20241.84121.91001.81001.88861.888616,303
Nov 18, 20241.79761.88001.77001.89621.896251,278
Nov 15, 20241.84001.91001.80001.81361.813635,969
Nov 14, 20241.82181.87001.76001.79001.790091,351
Nov 13, 20241.75021.98001.75001.91361.913653,097
Nov 12, 20241.87601.87981.70001.71001.7100111,331
Nov 11, 20241.88001.96021.85401.86201.862024,410
Nov 8, 20241.90001.92481.82501.86341.863444,109
Nov 7, 20241.89581.92581.83421.87541.875448,460
Nov 6, 20242.09952.10201.78001.92481.9248151,428
Nov 5, 20242.25402.43352.15552.27902.2790105,665
Nov 4, 20241.91402.22851.91402.19002.1900279,201
Nov 1, 20241.88142.00001.82601.96401.964024,520
Oct 31, 20241.87881.87881.80001.83281.832829,062
Oct 30, 20241.99381.99401.91001.92581.925828,854
Oct 29, 20242.04402.09401.93401.93401.934044,579
Oct 28, 20241.98062.06901.98062.06752.067523,885
Oct 25, 20241.97902.08801.97402.05752.057532,790
Oct 24, 20241.95802.01001.94401.95461.954640,405
Oct 23, 20242.07202.07201.94421.95981.959838,994
Oct 22, 20242.16902.19002.09202.09202.092065,601
Oct 21, 20242.01202.16001.99422.06452.0645253,165
Oct 18, 20241.88801.95001.87681.91281.912829,355
Oct 17, 20241.91061.92601.87001.88961.889620,256
Oct 16, 20241.89901.96001.89101.92101.921033,633
Oct 15, 20241.91601.93601.86861.92941.929436,925
Oct 14, 20241.91601.94301.88001.92441.924463,779
Oct 11, 20241.82801.85001.79001.84121.84127,796
Oct 10, 20241.87601.87601.80001.81941.819419,180
Oct 9, 20241.88101.92201.85001.90301.903020,310
Oct 8, 20241.97902.03001.92001.92001.920085,170
Oct 7, 20241.93001.96001.90001.91241.912421,523
Oct 4, 20241.86801.97001.86621.94161.941639,784
Oct 3, 20241.93121.95561.86001.86021.860224,022
Oct 2, 20241.87081.90581.83961.89041.890444,210
Oct 1, 20242.03702.06751.89801.91541.915439,864
Sep 30, 20242.06252.06251.98501.99401.994036,926
Sep 27, 20241.83002.01201.83002.00152.0015102,076
Sep 26, 20241.76901.89041.76901.79281.792884,848
Sep 25, 20241.84001.88001.78001.80421.804260,120
Sep 24, 20241.80301.84001.80001.81781.817823,219
Sep 23, 20241.76801.81601.71301.79961.799633,011
Sep 20, 20241.86161.86761.69021.71461.714696,211
Sep 19, 20241.94602.05001.91001.94781.9478117,809
Sep 18, 20241.88001.94641.84001.84921.849241,636
Sep 17, 20241.77981.95001.76561.93461.934680,686
Sep 16, 20241.87001.87001.70521.73121.731211,082
Sep 13, 20241.76881.81001.74101.78101.781041,465
Sep 12, 20241.83001.83001.72001.74881.748836,983
Sep 11, 20241.69001.77001.65001.68221.682286,524
Sep 10, 20241.57181.58401.52601.52961.529616,645
Sep 9, 20241.48981.60601.47001.55041.550429,201
Sep 6, 20241.55001.55001.47601.48441.484416,860
Sep 5, 20241.58881.59741.56001.56221.562219,898
Sep 4, 20241.57501.62301.56001.61981.619811,550
Sep 3, 20241.69301.71801.62001.61661.616620,595
Sep 2, 20241.80921.80921.71101.72241.72246,050
Aug 30, 20241.77481.80421.76601.76301.763013,546
Aug 29, 20241.76901.79761.74001.77761.777619,831
Aug 28, 20241.87321.88401.79001.79141.791411,332
Aug 27, 20241.93781.96001.85801.86501.865014,085
Aug 26, 20241.97902.01601.95001.94741.947429,860
Aug 23, 20241.93202.02001.93001.99221.992238,992
Aug 22, 20241.98001.99201.94001.93441.934423,542
Aug 21, 20241.93461.97001.91901.95941.959426,694
Aug 20, 20242.09352.11001.96441.96441.964438,978
Aug 19, 20242.03552.10001.99022.09552.095535,830
Aug 16, 20241.90802.05401.90401.99861.998671,768
Aug 14, 20241.95921.97721.88001.88061.880631,650
Aug 13, 20241.79201.91001.79001.87501.875028,782
Aug 12, 20241.89201.89201.81001.82721.82726,218
Aug 9, 20241.97501.97981.80401.83321.833233,424
Aug 8, 20241.96881.96881.73401.89081.890829,314
Aug 7, 20242.02952.03802.01102.02152.02155,200
Aug 6, 20242.05402.09351.93301.95561.955624,284
Aug 5, 20242.00002.01701.73802.00652.006552,958
Aug 2, 20242.14302.16052.00001.98501.985031,363
Aug 1, 20242.30402.34952.22902.24352.243516,222
Jul 31, 20242.22752.32952.21002.29502.295038,408
Jul 30, 20242.21402.22402.07702.12602.126025,514
Jul 29, 20242.32352.33802.19002.20802.208054,753
Jul 26, 20242.21302.30002.19902.27652.276532,000
Jul 25, 20242.24202.25402.20002.22752.227522,707
Jul 24, 20242.28902.34902.25902.26902.269028,345
Jul 23, 20242.30152.35002.27402.30152.301524,840
Jul 22, 20242.34002.40002.25002.28902.289071,245
Jul 19, 20242.41902.46002.24002.29402.2940106,902
Jul 18, 20242.77052.94002.75002.91002.910028,057
Jul 17, 20242.94603.03052.82002.86302.863023,764
Jul 16, 20242.91303.00002.80402.94402.944033,086
Jul 15, 20242.81752.85452.61002.70252.702551,804
Jul 12, 20242.74702.91952.70002.75202.752078,184
Jul 11, 20242.47202.67902.47202.62002.620066,541
Jul 10, 20242.39002.44902.37402.40002.400021,302
Jul 9, 20242.45302.54802.33002.35952.359526,438
Jul 8, 20242.41552.48952.38152.44602.446032,336
Jul 5, 20242.29852.38002.28602.33752.337522,057
Jul 4, 20242.28052.28052.27102.25852.25852,300
Jul 3, 20242.13902.34852.13102.20602.206016,260
Jul 2, 20242.14502.20702.12002.13502.135012,560
Jul 1, 20242.23652.23902.19002.19352.19359,924
Jun 28, 20242.33902.48702.24302.22502.225016,611
Jun 27, 20242.29552.34902.26552.29602.296014,851
Jun 26, 20242.29852.29852.20052.25502.25509,551
Jun 25, 20242.27252.36902.25052.26752.267515,898
Jun 24, 20242.26902.33202.26102.24652.246522,389
Jun 21, 20242.37052.43952.35602.36802.368032,684
Jun 20, 20242.46502.50902.40102.42052.420528,823
Jun 19, 20242.47052.47102.43002.40602.40607,975
Jun 18, 20242.53352.54202.50002.48802.48807,725
Jun 17, 20242.55602.62702.50002.50552.505512,550
Jun 14, 20242.63002.70952.50052.54902.549019,550
Jun 13, 20242.71352.75002.64552.66652.6665700
Jun 12, 20242.75552.90902.74002.76102.761022,160
Jun 11, 20242.77602.77602.68402.71202.71206,278
Jun 10, 20242.68402.80952.67102.75552.755515,400
Jun 7, 20242.78602.84952.68002.82952.829532,573
Jun 6, 20242.79302.84702.69202.75702.757028,274
Jun 5, 20243.00603.03552.70752.77902.779027,659
Jun 4, 20243.17403.17502.98003.00003.000014,298
Jun 3, 20243.09703.25603.09603.17253.172558,402
May 31, 20243.04103.13302.99003.03303.033030,900
May 30, 20242.97603.03952.90002.94752.947523,972
May 29, 20243.03953.07002.91002.99652.996518,816
May 28, 20243.04903.15603.04603.07403.074028,171
May 27, 20242.96003.02002.96003.00353.003511,857
May 24, 20242.90002.95602.85402.95952.959516,057
May 23, 20243.11703.18502.95002.98252.982520,222
May 22, 20242.86003.19552.82403.13303.133035,261
May 21, 20242.95002.95002.83402.85052.850512,156
May 20, 20242.98603.07752.93102.95502.955018,130
May 17, 20243.15003.19003.07603.06703.06708,990
May 16, 20243.14403.19002.96253.02703.027015,858
May 15, 20243.39253.50603.00003.08553.085564,115
May 14, 20242.72253.98002.66203.40053.400591,198
May 13, 20242.39502.68602.31002.66452.664540,355
May 10, 20242.56002.64002.37002.39502.395028,574
May 9, 20242.40002.52002.10002.52002.520011,675
May 8, 20242.48202.48202.34052.44002.44007,700
May 7, 20242.53402.56852.49402.48052.480544,841
May 6, 20242.54852.67502.46352.56502.565045,912
May 3, 20242.41002.56002.24052.52402.524052,595
May 2, 20242.21702.30302.20002.20202.202032,130
Apr 30, 20242.28802.28802.11952.37602.376010,576
Apr 29, 20242.29602.42002.28902.32952.329539,625
Apr 26, 20242.27402.28002.23752.24902.249023,094
Apr 25, 20242.21002.24202.08052.19952.19959,621
Apr 24, 20242.45302.51002.23052.30802.308025,236
Apr 23, 20242.36552.54852.34602.52702.527015,806
Apr 22, 20242.53852.53902.32002.38952.38955,750
Apr 19, 20242.47702.58452.47702.50452.50454,885
Apr 18, 20242.61452.66902.41452.41452.41452,280
Apr 17, 20242.54652.56402.54652.53702.53709,156
Apr 16, 20242.73952.73952.58002.58502.585033,390
Apr 15, 20242.76952.76952.59902.68302.68302,300
Apr 12, 20242.75602.75602.70002.73552.73551,740
Apr 11, 20242.86002.86002.72002.75602.756059,300
Apr 10, 20243.03153.03852.86002.89852.898535,882
Apr 9, 20242.89403.05052.88002.97852.97854,977
Apr 8, 20242.86052.91102.71102.88002.880046,466
Apr 5, 20242.91453.03252.75552.92952.929574,479
Apr 4, 20242.97403.08002.96903.03203.032017,550
Apr 3, 20242.94103.06052.85002.92552.92559,919
Apr 2, 20243.05003.16003.02403.04403.044037,696
Mar 28, 20243.18003.26603.18003.20203.20203,712
Mar 27, 20243.08203.25203.00003.22003.220056,308
Mar 26, 20243.12503.15703.06003.07903.07904,800
Mar 25, 20243.28003.28003.09003.08603.086035,708
Mar 22, 20243.30003.31003.14003.18003.180058,261
Mar 21, 20243.26003.30003.23003.35403.35403,240
Mar 20, 20242.97003.19102.97003.09103.091040,050
Mar 19, 20243.03903.03902.80002.93602.93607,935
Mar 18, 20243.19003.19003.00002.99102.991034,840
Mar 15, 20243.13603.13603.00103.04803.048071,843
Mar 14, 20243.10003.24903.00103.00103.001030,340
Mar 13, 20243.10403.29903.08003.11303.11309,293
Mar 12, 20243.58403.58403.19403.24803.248019,314
Mar 11, 20243.81203.81203.58803.51303.51307,945
Mar 8, 20243.61203.88803.51603.74703.747023,165
Mar 7, 20243.65703.80003.50803.60903.609076,293
Mar 6, 20243.37103.56003.32203.57103.571031,289
Mar 5, 20243.50403.55003.38003.32903.32905,130
Mar 4, 20243.38203.74603.38203.48803.488032,593
Mar 1, 20243.05603.36002.85003.22903.229057,068
Feb 29, 20243.12303.48503.12203.12803.12807,504
Feb 28, 20243.35003.39603.18403.28603.286035,140
Feb 27, 20242.79803.04202.79803.04203.042011,485
Feb 26, 20242.78002.82902.65002.71102.711018,781
Feb 23, 20242.91603.14002.77002.80502.805064,250
Feb 22, 20243.27203.33603.00003.03803.038015,056
Feb 21, 20243.42203.47603.24003.31003.310015,989
Feb 20, 20243.60103.71303.42603.48303.48308,386
Feb 19, 20243.63303.75303.59903.63603.63603,395
Feb 16, 20243.76103.76303.46003.57403.574021,548
Feb 15, 20243.99204.01903.67903.73803.73807,121
Feb 14, 20243.92704.09903.75503.86903.869014,069
Feb 13, 20244.44004.44003.99703.91603.916016,732
Feb 12, 20243.97804.22003.97804.16404.164011,107
Feb 9, 20243.88104.03903.86503.94203.94209,088
Feb 8, 20243.86004.05003.85003.92703.92708,743
Feb 7, 20244.19904.34003.85103.97203.972022,234
Feb 6, 20244.04104.10903.66703.98303.983040,337
Feb 5, 20244.28504.28503.87004.02404.024040,037
Feb 2, 20244.47404.71904.19104.39804.398040,985
Feb 1, 20244.21504.80804.18004.20104.2010107,532
Jan 31, 20243.43104.06703.38203.98503.985040,570
Jan 30, 20243.48003.49403.42003.48603.48606,815
Jan 29, 20243.16203.41103.13703.39203.39208,170
Jan 26, 20243.13503.28503.07803.18803.188018,315
Jan 25, 20243.13503.28603.00003.06303.063024,091
Jan 24, 20243.53203.68003.20003.52003.520072,617
Jan 23, 20242.79803.27702.58003.03103.031063,330
Jan 22, 20242.48902.78902.46602.61702.617056,474
Jan 19, 20242.21902.42002.21902.30102.301029,642
Jan 18, 20242.09902.27102.01002.21202.212060,480
Jan 17, 20242.72002.73902.57502.57502.575042,104
Jan 16, 20243.13803.13802.86602.85802.858010,963