Frankfurt - Delayed Quote EUR

Plug Power Inc. (PLUN.F)

1.1582
+0.0382
+(3.41%)
As of 10:49:22 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 16, 20251.13001.15821.12001.15821.15829,063
Jun 13, 20251.07001.14581.07001.12001.1200136,635
Jun 12, 20251.21001.26181.13521.13521.1352123,783
Jun 11, 20251.16301.30381.10601.25681.2568449,990
Jun 10, 20251.08001.32761.07001.12241.1224888,841
Jun 9, 20250.85001.01680.82681.00201.002036,505
Jun 6, 20250.77000.88000.76500.84040.8404171,713
Jun 5, 20250.80250.82410.74930.76730.767356,241
Jun 4, 20250.79040.83750.78890.80380.803864,649
Jun 3, 20250.72530.83850.70000.80000.800092,157
Jun 2, 20250.75300.75640.71080.72980.729827,699
May 30, 20250.82000.84410.77500.77990.7799152,705
May 29, 20250.82000.88020.79880.79880.7988107,293
May 28, 20250.69270.82450.69270.81370.8137167,971
May 27, 20250.70000.71500.69000.70180.701815,815
May 26, 20250.70000.71000.68030.69500.695051,921
May 23, 20250.71000.71040.67800.70950.709552,347
May 22, 20250.68620.70220.65750.70200.702073,639
May 21, 20250.72700.74140.68000.68500.685048,666
May 20, 20250.70840.74990.68000.71610.716164,257
May 19, 20250.66380.72000.63540.70000.7000117,053
May 16, 20250.63350.68440.62900.68300.6830141,232
May 15, 20250.70000.70890.62090.63900.6390255,327
May 14, 20250.74000.75000.68950.68950.689564,485
May 13, 20250.77310.79630.72970.72970.7297130,828
May 12, 20250.80000.83780.79000.81480.8148121,533
May 9, 20250.76300.78940.74380.75970.759741,872
May 8, 20250.70500.75760.69500.75760.7576104,453
May 7, 20250.69320.72350.68000.68000.680098,914
May 6, 20250.71000.72310.68000.68000.6800182,495
May 5, 20250.75000.76660.69440.70000.7000112,654
May 2, 20250.78000.78560.73950.75560.7556113,861
Apr 30, 20250.86000.86430.75000.75060.750668,175
Apr 29, 20250.93401.06040.83520.85000.8500323,232
Apr 28, 20250.70541.03960.70540.90000.9000230,763
Apr 25, 20250.76000.76500.71140.71420.7142110,646
Apr 24, 20250.73860.76260.73310.74790.747936,269
Apr 23, 20250.79500.82660.74480.74960.7496121,986
Apr 22, 20250.74000.77780.70000.76480.7648128,039
Apr 17, 20250.80850.82860.77000.79270.792755,898
Apr 16, 20250.89000.89050.80000.80000.8000121,387
Apr 15, 20250.95000.96120.87810.87810.8781101,760
Apr 14, 20250.98001.02100.93200.94000.940055,828
Apr 11, 20251.03001.03000.98351.00141.001413,850
Apr 10, 20251.08821.12000.98621.00001.000059,526
Apr 9, 20251.01001.10841.01001.10321.103242,851
Apr 8, 20251.16001.21001.01021.01021.010266,490
Apr 7, 20251.00501.15260.97801.14421.144258,272
Apr 4, 20251.08501.10781.00001.10781.107846,417
Apr 3, 20251.15001.16601.09741.09741.097437,531
Apr 2, 20251.20001.23921.19001.19001.190011,029
Apr 1, 20251.26001.26021.19441.23201.232091,220
Mar 31, 20251.20501.24921.17121.24921.249239,666
Mar 28, 20251.32261.36101.24001.24201.242098,286
Mar 27, 20251.35001.37981.31601.34461.344619,757
Mar 26, 20251.44001.45001.35941.35941.3594150,600
Mar 25, 20251.43201.47001.42201.42781.42789,426
Mar 24, 20251.43001.45601.43001.44481.444821,924
Mar 21, 20251.45021.47701.42581.42581.42588,342
Mar 20, 20251.48001.51341.44261.49541.495432,725
Mar 19, 20251.52001.53501.43181.45141.4514147,527
Mar 18, 20251.54001.56501.47881.47881.478857,102
Mar 17, 20251.54001.56441.51001.56441.564437,822
Mar 14, 20251.54001.55001.50601.50601.506017,872
Mar 13, 20251.53001.60621.50341.50341.503426,255
Mar 12, 20251.52001.58721.50001.50001.500021,945
Mar 11, 20251.56001.57521.49421.52801.528015,130
Mar 10, 20251.61001.64361.55401.57481.574844,638
Mar 7, 20251.50501.62161.48001.62161.621662,000
Mar 6, 20251.56001.56001.48021.50001.500056,069
Mar 5, 20251.54001.56001.45561.56001.560083,474
Mar 4, 20251.43501.57361.29001.55581.5558162,804
Mar 3, 20251.53001.56321.39441.39441.394487,412
Feb 28, 20251.55001.55801.50001.52681.526820,858
Feb 27, 20251.61801.63341.55581.55581.555866,658
Feb 26, 20251.50001.62881.50001.60001.600046,095
Feb 25, 20251.49361.52181.45541.52001.520095,157
Feb 24, 20251.60001.61561.47781.47781.477877,519
Feb 21, 20251.63501.65001.56621.57841.578441,426
Feb 20, 20251.68001.70001.61961.63501.635055,409
Feb 19, 20251.71001.75901.68541.68541.685422,965
Feb 18, 20251.66001.74801.66001.71181.711817,454
Feb 17, 20251.69001.69001.65001.65021.650230,551
Feb 14, 20251.69501.75201.63001.63001.630023,746
Feb 13, 20251.59001.70801.59001.70801.708068,020
Feb 12, 20251.55101.62001.53961.58561.585652,232
Feb 11, 20251.64001.68661.55461.57441.574477,140
Feb 10, 20251.78461.84741.63001.64801.6480200,163
Feb 7, 20251.81021.84881.76061.76061.760620,647
Feb 6, 20251.82001.84461.81001.81001.810040,860
Feb 5, 20251.86501.92501.83741.83741.837447,280
Feb 4, 20251.82041.94861.80641.87661.876639,381
Feb 3, 20251.77361.88061.70601.82641.8264124,829
Jan 31, 20251.83181.89101.79001.79001.790038,117
Jan 30, 20251.80001.85001.79041.85001.850032,842
Jan 29, 20251.89001.90481.76401.81901.8190127,788
Jan 28, 20251.86901.92501.80501.87201.872055,319
Jan 27, 20251.97481.97481.83281.83281.832834,722
Jan 24, 20252.00002.08101.98121.98121.981241,345
Jan 23, 20251.95002.00851.93402.00852.0085155,648
Jan 22, 20252.10002.18501.95001.96901.9690253,362
Jan 21, 20252.30002.30002.10002.10002.1000171,320
Jan 20, 20252.38002.39002.20002.31502.3150157,149
Jan 17, 20252.76902.78002.33002.39602.3960306,791
Jan 16, 20252.80002.80002.50002.69152.691582,405
Jan 15, 20252.63002.81702.59002.59002.5900217,949
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

Related Tickers

QC8.F AFC Energy plc
0.1822
-2.98%
 
1ZB.F Bloom Energy Corporation
18.91
+0.64%
 
27W.F PowerCell Sweden AB (publ)
2.3460
+2.89%
 
NXS.F Nexans S.A.
99.80
-0.30%
 
EXENS.PA EXOSENS
44.70
+4.81%
 
4EV0.SG Electrovaya Inc
2.8800
-1.37%
 
CFJA.BE Ceres Power Holdings PLC
0.9255
-4.09%
 
1ZB.DU Bloom Energy Corp
18.93
+0.90%
 
GEX.VN GELEX Group Joint Stock Company
35,000.00
+3.24%
 
IRC.MI IRCE S.p.A.
2.0000
+1.27%