Frankfurt - Delayed Quote EUR

Plug Power Inc. (PLUN.F)

Compare
2.7400
+0.1500
+(5.79%)
As of 9:18:41 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 20252.80002.80002.73002.74002.740034,549
Jan 14, 20252.65002.90002.59802.60252.602558,078
Jan 13, 20252.80052.83002.58602.69452.6945137,951
Jan 10, 20252.59802.91152.51102.80002.800081,512
Jan 9, 20252.52002.63002.52002.63002.630041,404
Jan 8, 20252.82152.88452.49102.59002.5900186,168
Jan 7, 20253.12003.28752.84852.84852.8485204,870
Jan 6, 20252.60003.11302.54003.04503.0450247,695
Jan 3, 20252.28952.53002.20702.52602.5260103,704
Jan 2, 20252.19102.35252.10852.30802.308036,971
Dec 30, 20242.29702.29702.26202.26852.26852,929
Dec 27, 20242.32002.37452.20002.22502.225030,076
Dec 23, 20242.41352.50752.32702.32702.327097,249
Dec 20, 20242.22552.46852.08002.43952.4395152,213
Dec 19, 20242.16052.20752.13402.20652.206542,974
Dec 18, 20242.28952.39102.12652.12652.1265112,086
Dec 17, 20242.36152.42952.23552.33802.338046,869
Dec 16, 20242.28402.35752.26102.35752.357522,810
Dec 13, 20242.24052.32652.18202.32652.326583,538
Dec 12, 20242.35902.39952.29902.29902.299016,134
Dec 11, 20242.41402.46902.28102.35402.354048,765
Dec 10, 20242.57102.61852.37702.37702.3770144,696
Dec 9, 20242.28002.67352.28002.50952.5095230,645
Dec 6, 20242.33502.42002.25152.25152.251587,819
Dec 5, 20241.97582.40201.95302.33102.3310200,754
Dec 4, 20241.94022.00701.90081.97841.978458,989
Dec 3, 20242.16302.24001.96541.97001.970043,378
Dec 2, 20242.12952.29352.07952.19002.190083,964
Nov 29, 20242.02502.16102.02502.09252.092574,683
Nov 28, 20241.99562.04401.99562.03802.03806,842
Nov 27, 20242.00002.13351.95022.05052.050540,842
Nov 26, 20242.05552.10001.95181.95181.951852,725
Nov 25, 20241.81442.12551.81442.09802.0980190,265
Nov 22, 20241.80361.88761.79501.83061.830619,668
Nov 21, 20241.82581.85361.79061.84101.841010,101
Nov 20, 20241.82121.85821.80401.81781.817816,520
Nov 19, 20241.87201.90001.81901.83481.834830,986
Nov 18, 20241.80841.89421.76001.87021.870246,965
Nov 15, 20241.82341.90941.78501.78501.785031,797
Nov 14, 20241.86261.96661.77941.95001.950048,293
Nov 13, 20241.76921.95181.74541.87841.878459,786
Nov 12, 20241.85001.87241.69561.79001.790062,275
Nov 11, 20241.88821.93001.82001.83401.834046,395
Nov 8, 20241.87481.91961.82021.89041.890481,518
Nov 7, 20241.83781.90821.83781.86541.865423,460
Nov 6, 20242.06002.10001.75821.84801.8480192,900
Nov 5, 20242.28002.33502.18052.27302.273078,270
Nov 4, 20241.92682.30801.92002.28302.2830102,554
Nov 1, 20241.83861.99341.82341.91001.910038,016
Oct 31, 20241.84001.87981.79601.79601.796047,946
Oct 30, 20241.98241.98241.85001.85001.850039,568
Oct 29, 20242.02002.08101.93861.99441.994429,878
Oct 28, 20242.00952.08402.00852.05002.050049,155
Oct 25, 20241.99122.08701.96822.01452.014517,391
Oct 24, 20241.95842.00301.90201.93881.938817,991
Oct 23, 20242.07002.08001.92661.93481.934840,349
Oct 22, 20242.15802.21252.09002.09002.090018,053
Oct 21, 20242.05202.17002.01402.17002.170052,002
Oct 18, 20241.86042.05001.86042.05002.050059,765
Oct 17, 20241.91461.93361.85941.87901.879023,589
Oct 16, 20241.94001.95001.89881.91001.910037,973
Oct 15, 20241.92641.95001.87281.91001.910012,686
Oct 14, 20241.89801.95401.87741.91901.919038,778
Oct 11, 20241.79441.93401.79341.93401.934021,551
Oct 10, 20241.85001.87981.79481.82581.825817,293
Oct 9, 20241.86441.91141.84841.88681.886823,830
Oct 8, 20242.04152.04151.87401.89961.899664,851
Oct 7, 20241.93342.04501.90062.04502.045014,531
Oct 4, 20241.84781.98301.84781.98301.983082,145
Oct 3, 20241.98421.98421.83541.87161.87162,771
Oct 2, 20241.83861.88701.83861.88701.887015,615
Oct 1, 20242.06002.06001.86501.88141.881482,168
Sep 30, 20242.09552.09551.98141.98141.981441,261
Sep 27, 20241.85002.03451.84502.01502.0150143,710
Sep 26, 20241.78221.84761.75761.84661.846610,187
Sep 25, 20241.84241.86921.74961.74961.749625,107
Sep 24, 20241.78041.85101.78041.85101.851021,845
Sep 23, 20241.76001.80201.71781.79441.794434,867
Sep 20, 20241.81661.84421.70001.70001.700033,960
Sep 19, 20241.97002.01951.84001.84001.840040,118
Sep 18, 20241.87462.00851.83981.95581.955812,625
Sep 17, 20241.74601.95781.74601.89001.890065,222
Sep 16, 20241.77661.79301.70221.78361.783643,136
Sep 13, 20241.72361.82001.72361.80001.800035,309
Sep 12, 20241.78121.78121.72421.75741.757477,128
Sep 11, 20241.65001.79181.65001.79181.791828,783
Sep 10, 20241.54441.71221.51001.68881.688875,494
Sep 9, 20241.49001.58581.46421.58581.585873,584
Sep 6, 20241.60001.60001.47001.48061.480644,337
Sep 5, 20241.58421.61001.55001.57161.571617,640
Sep 4, 20241.55261.61321.55001.56501.565023,935
Sep 3, 20241.71001.71481.56501.59601.596040,894
Sep 2, 20241.75001.75001.71001.73001.73008,687
Aug 30, 20241.77001.78661.70001.70001.700018,611
Aug 29, 20241.76361.81581.73981.78961.789618,865
Aug 28, 20241.83901.89161.74221.75961.759666,048
Aug 27, 20241.91041.95321.82521.86621.866211,684
Aug 26, 20241.98462.02001.92261.92261.92269,976
Aug 23, 20241.89281.99821.89281.99821.99823,561
Aug 22, 20241.94101.99021.93681.94941.94947,711
Aug 21, 20241.91001.98761.91001.98761.98763,761
Aug 20, 20242.05352.09951.91081.91081.910810,953
Aug 19, 20242.03652.08901.99562.08802.088020,913
Aug 16, 20241.91222.00401.91221.96641.966413,759
Aug 15, 20241.82721.94001.82721.89861.898625,504
Aug 14, 20241.92301.96241.87801.89161.89167,168
Aug 13, 20241.79001.97381.78341.97381.973827,264
Aug 12, 20241.84941.84941.80001.82601.826078,728
Aug 9, 20241.88041.95321.78221.78221.782215,075
Aug 8, 20241.91801.95201.71981.95201.9520115,278
Aug 7, 20241.96042.05301.95001.95001.950046,133
Aug 6, 20242.09552.09551.95001.96401.964020,830
Aug 5, 20241.95002.02651.73582.01952.0195131,010
Aug 2, 20242.11752.14001.97761.99501.995085,915
Aug 1, 20242.26102.29802.16152.16152.161513,327
Jul 31, 20242.20002.35002.20002.34552.3455140,871
Jul 30, 20242.22202.22402.11302.22002.220079,366
Jul 29, 20242.30002.35102.17002.17902.179034,439
Jul 26, 20242.19802.31002.19652.31002.310073,533
Jul 25, 20242.26652.26652.16002.17002.170058,624
Jul 24, 20242.25102.31002.24402.24402.24404,705
Jul 23, 20242.30002.32002.25502.25502.255017,956
Jul 22, 20242.31952.39502.24802.28502.285022,645
Jul 19, 20242.40102.45002.22402.35452.3545111,122
Jul 18, 20242.80002.89952.70102.70102.701028,170
Jul 17, 20243.03903.03902.78002.80902.809068,116
Jul 16, 20242.92003.04102.84303.04103.041059,089
Jul 15, 20242.86152.86152.60702.85102.851082,492
Jul 12, 20242.70002.85552.70002.82902.829044,976
Jul 11, 20242.46402.69152.46402.69152.691530,376
Jul 10, 20242.39852.50052.36602.43052.430518,375
Jul 9, 20242.44902.47502.33852.39502.395031,396
Jul 8, 20242.35152.45652.35002.41452.414517,016
Jul 5, 20242.30002.40302.28952.39352.393519,795
Jul 4, 20242.30002.31002.26002.31002.310016,726
Jul 3, 20242.14602.35952.10852.30002.300023,054
Jul 2, 20242.10752.15652.06252.08802.088075,847
Jul 1, 20242.19902.23002.14952.14952.149524,732
Jun 28, 20242.30152.49002.17702.19152.191577,973
Jun 27, 20242.28002.32702.27702.29702.29705,262
Jun 26, 20242.21502.30702.21502.26402.264036,503
Jun 25, 20242.25102.38352.21902.21902.219021,445
Jun 24, 20242.25002.29802.18602.27852.278523,438
Jun 21, 20242.43402.43402.30002.30002.300045,854
Jun 20, 20242.39702.50452.37852.39002.390049,055
Jun 19, 20242.43552.45802.40102.42852.428523,640
Jun 18, 20242.50002.52752.45802.46752.467515,733
Jun 17, 20242.50002.60002.46452.52452.524529,252
Jun 14, 20242.61002.64002.53202.53202.532022,436
Jun 13, 20242.72002.72502.63002.63002.63007,971
Jun 12, 20242.70152.84702.69602.75752.757529,949
Jun 11, 20242.76552.77052.67002.70002.700019,493
Jun 10, 20242.66502.79352.66002.77202.772015,245
Jun 7, 20242.77352.80002.65402.79652.796521,399
Jun 6, 20242.79802.82002.69652.76752.767523,440
Jun 5, 20242.99803.04002.71902.76002.7600111,703
Jun 4, 20243.19803.19802.97952.98852.988547,735
Jun 3, 20243.09153.26453.09153.21503.215035,367
May 31, 20243.02253.07002.96853.02053.020584,373
May 30, 20242.95003.01652.92002.94552.945511,787
May 29, 20243.01103.06902.89052.97052.970513,193
May 28, 20243.08003.15953.00453.00453.004564,023
May 27, 20242.99453.05002.98003.05003.050056,487
May 24, 20242.89903.01602.86002.99802.998036,855
May 23, 20243.10103.18202.85052.85052.850537,931
May 22, 20242.81103.14602.80003.12053.120553,820
May 21, 20242.90452.94202.82002.82002.820012,815
May 20, 20243.00003.00002.88352.97002.97007,909
May 17, 20243.19953.19952.96002.96002.960047,725
May 16, 20243.16003.19152.99353.13153.131564,451
May 15, 20243.37003.48002.96753.17353.1735253,480
May 14, 20242.67954.60002.66553.18003.1800326,881
May 13, 20242.42002.73802.37002.65402.6540284,963
May 10, 20242.53002.57302.30002.37002.370081,169
May 9, 20242.33902.59652.13852.55402.554053,707
May 8, 20242.46002.51152.30002.36352.363579,810
May 7, 20242.48952.54052.43352.50002.500036,155
May 6, 20242.55002.66652.47352.51202.512061,224
May 3, 20242.31852.54652.29852.53452.534572,936
May 2, 20242.22002.35802.18002.35802.358024,081
Apr 30, 20242.27452.29002.14002.17452.174531,751
Apr 29, 20242.29552.36002.22702.25152.251587,732
Apr 26, 20242.30502.30502.23702.26852.2685200,001
Apr 25, 20242.26002.29002.11652.20652.206560,728
Apr 24, 20242.47802.49502.24202.26402.2640105,054
Apr 23, 20242.30202.52852.30202.46202.462030,059
Apr 22, 20242.38002.45052.30952.31452.314515,707
Apr 19, 20242.55002.55002.38202.39952.399528,137
Apr 18, 20242.51002.58152.49752.54002.540012,186
Apr 17, 20242.55802.58002.50002.53752.537516,225
Apr 16, 20242.63202.66552.54752.56502.565016,678
Apr 15, 20242.70002.75002.65002.65002.650035,586
Apr 12, 20242.75202.80602.70002.72002.72006,186
Apr 11, 20242.85202.90552.70002.77652.776511,763
Apr 10, 20243.03603.05502.83102.86202.862016,848
Apr 9, 20242.89352.99852.85102.95002.95003,903
Apr 8, 20242.86202.92202.84902.85402.854016,417
Apr 5, 20242.91802.96002.74802.87602.876055,944
Apr 4, 20243.00953.11202.99203.04503.045023,379
Apr 3, 20242.94502.99902.84402.97102.971026,453
Apr 2, 20243.20003.22502.92402.95002.950055,539
Mar 28, 20243.13503.22903.13503.16003.160019,190
Mar 27, 20243.02303.21003.02003.14703.147016,104
Mar 26, 20243.04403.12202.97403.00303.003057,395
Mar 25, 20243.18503.22003.05103.05103.051019,096
Mar 22, 20243.31803.32703.12603.12603.126035,253
Mar 21, 20243.30003.40703.24603.30103.301055,513
Mar 20, 20242.94503.28002.94503.20003.200047,990
Mar 19, 20242.95203.02502.82602.97602.976030,197
Mar 18, 20243.05403.10302.91302.98002.980053,919
Mar 15, 20243.10003.13303.03703.04603.046011,485
Mar 14, 20243.05003.18803.00203.00203.002036,178
Mar 13, 20243.22703.29003.04203.07203.072043,797
Mar 12, 20243.40003.47303.19903.24603.246036,765
Mar 11, 20243.68003.73003.34803.34803.348038,235
Mar 8, 20243.65003.89003.55003.67303.6730102,897
Mar 7, 20243.66003.79103.53303.55003.550036,364
Mar 6, 20243.30003.72403.30003.65603.656032,451
Mar 5, 20243.56003.57503.31003.31003.310041,670
Mar 4, 20243.54003.73103.44703.56103.561086,593
Mar 1, 20243.10003.61002.82503.61003.6100168,578
Feb 29, 20243.25003.56403.12703.30803.308041,279
Feb 28, 20243.37303.44003.15903.15903.159031,715
Feb 27, 20242.85003.35802.79103.26303.263055,595
Feb 26, 20242.79502.82002.65102.77002.770037,100
Feb 23, 20242.92103.09602.79202.79202.792060,618
Feb 22, 20243.20903.28202.89002.89002.890054,680
Feb 21, 20243.45003.45003.15003.15603.156037,589
Feb 20, 20243.55003.63703.44703.47003.470012,663
Feb 19, 20243.60003.60003.55703.58003.58007,117
Feb 16, 20243.68903.74403.51003.65003.650074,102
Feb 15, 20243.92903.98803.69503.71403.714028,860
Feb 14, 20243.90004.08603.82003.92603.926023,520
Feb 13, 20244.25004.25003.85003.86603.866030,030
Feb 12, 20244.01004.32903.98004.24004.240033,327
Feb 9, 20243.85004.07903.85003.99903.999040,478
Feb 8, 20243.88003.93303.79403.87703.877034,792
Feb 7, 20244.19004.24103.93403.93403.934016,952
Feb 6, 20243.95004.20603.65904.15704.157060,921
Feb 5, 20244.24004.41003.89204.10904.109076,918
Feb 2, 20244.44004.63004.21004.30704.307081,807
Feb 1, 20244.24004.75404.10004.34104.3410189,784
Jan 31, 20243.42004.43103.38804.12404.124096,072
Jan 30, 20243.50003.55303.40003.46003.460020,770
Jan 29, 20243.16003.44203.13803.40403.404015,787
Jan 26, 20243.07603.30003.07603.19103.191034,507
Jan 25, 20243.20003.29502.97803.08103.081030,858
Jan 24, 20243.55003.67703.14903.21703.2170174,261
Jan 23, 20242.56503.50902.56503.45403.4540238,362
Jan 22, 20242.52002.78702.46802.55002.5500101,199
Jan 19, 20242.25002.44402.19902.41302.413065,417
Jan 18, 20242.18002.27602.02502.21602.2160245,307
Jan 17, 20242.81002.81002.42302.50002.5000140,680
Jan 16, 20243.13103.13102.76802.80702.807088,708

Related Tickers

27W.F PowerCell Sweden AB (publ)
3.0980
-0.39%
 
CFJA.F Ceres Power Holdings plc
1.9550
-0.86%
 
1ZB.MU Bloom Energy Corporation
22.38
-1.13%
 
GC3.F NOVONIX Limited
0.3910
-7.26%
 
NXS.DE Nexans S.A.
94.50
0.00%
 
QC8.F AFC Energy plc
0.1050
0.00%
 
NEXNY Nexans S.A.
48.88
0.00%
 
1ZB.F Bloom Energy Corporation
22.78
+0.11%
 
49V.MU Vertiv Holdings Co
128.94
+1.32%
 
RAK.NZ Rakon Limited
0.6000
0.00%