Plug Power Inc. (PLUN.DE)
XETRA: PLUN.DE
· Real-Time Price · USD
0.81
-0.05 (-6.15%)
At close: Apr 17, 2025, 5:28 PM
PLUN.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 0.82 | 0.83 | 0.77 | 0.81 | n/a | -5.81% | 1,046,371 |
| Apr 16, 2025 | 0.88 | 0.88 | 0.85 | 0.86 | n/a | -5.49% | 1,082,354 |
| Apr 15, 2025 | 0.95 | 0.96 | 0.90 | 0.91 | n/a | -6.19% | 295,914 |
| Apr 14, 2025 | 1.00 | 1.03 | 0.96 | 0.97 | n/a | -1.02% | 113,369 |
| Apr 11, 2025 | 1.01 | 1.04 | 0.98 | 0.98 | n/a | -1.01% | 217,212 |
| Apr 10, 2025 | 1.12 | 1.15 | 0.99 | 0.99 | n/a | -2.94% | 114,139 |
| Apr 9, 2025 | 1.02 | 1.05 | 1.00 | 1.02 | n/a | -3.77% | 190,886 |
| Apr 8, 2025 | 1.18 | 1.20 | 1.06 | 1.06 | n/a | -3.64% | 276,458 |
| Apr 7, 2025 | 1.02 | 1.18 | 0.97 | 1.10 | n/a | 3.77% | 545,072 |
| Apr 4, 2025 | 1.11 | 1.11 | 1.00 | 1.06 | n/a | -3.64% | 567,441 |
| Apr 3, 2025 | 1.15 | 1.17 | 1.09 | 1.10 | n/a | -11.29% | 285,120 |
| Apr 2, 2025 | 1.19 | 1.25 | 1.19 | 1.24 | n/a | 0.00% | 162,318 |
| Apr 1, 2025 | 1.26 | 1.26 | 1.19 | 1.24 | n/a | 2.48% | 133,243 |
| Mar 31, 2025 | 1.23 | 1.23 | 1.16 | 1.21 | n/a | -3.97% | 218,553 |
| Mar 28, 2025 | 1.35 | 1.35 | 1.24 | 1.26 | n/a | -6.67% | 205,208 |
| Mar 27, 2025 | 1.37 | 1.38 | 1.31 | 1.35 | n/a | -2.88% | 106,860 |
| Mar 26, 2025 | 1.45 | 1.45 | 1.38 | 1.39 | n/a | -2.80% | 119,829 |
| Mar 25, 2025 | 1.44 | 1.50 | 1.43 | 1.43 | n/a | -0.69% | 96,511 |
| Mar 24, 2025 | 1.44 | 1.47 | 1.43 | 1.44 | n/a | -1.37% | 277,479 |
| Mar 21, 2025 | 1.46 | 1.47 | 1.41 | 1.46 | n/a | -2.01% | 40,669 |