Plug Power Inc. (PLUN.F)
XETRA: PLUN.F
· Real-Time Price · USD
0.79
-0.01 (-1.25%)
At close: Apr 17, 2025, 5:29 PM
PLUN.F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 0.81 | 0.83 | 0.77 | 0.79 | n/a | -1.25% | 175,200 |
| Apr 16, 2025 | 0.85 | 0.88 | 0.79 | 0.80 | n/a | -10.11% | 295,509 |
| Apr 15, 2025 | 0.93 | 0.96 | 0.86 | 0.89 | n/a | -4.30% | 271,773 |
| Apr 14, 2025 | 1.02 | 1.03 | 0.93 | 0.93 | n/a | -7.00% | 200,202 |
| Apr 11, 2025 | 1.00 | 1.03 | 0.98 | 1.00 | n/a | 0.00% | 74,383 |
| Apr 10, 2025 | 1.12 | 1.12 | 0.97 | 1.00 | n/a | -9.09% | 162,303 |
| Apr 9, 2025 | 1.02 | 1.12 | 1.00 | 1.10 | n/a | 6.80% | 166,794 |
| Apr 8, 2025 | 1.16 | 1.22 | 1.00 | 1.03 | n/a | -10.43% | 148,754 |
| Apr 7, 2025 | 1.01 | 1.18 | 0.98 | 1.15 | n/a | 4.55% | 179,200 |
| Apr 4, 2025 | 1.07 | 1.12 | 0.99 | 1.10 | n/a | 0.92% | 273,820 |
| Apr 3, 2025 | 1.14 | 1.18 | 1.09 | 1.09 | n/a | -9.92% | 115,991 |
| Apr 2, 2025 | 1.20 | 1.24 | 1.18 | 1.21 | n/a | 0.83% | 95,571 |
| Apr 1, 2025 | 1.23 | 1.26 | 1.18 | 1.20 | n/a | -4.00% | 91,220 |
| Mar 31, 2025 | 1.23 | 1.26 | 1.16 | 1.25 | n/a | 0.81% | 199,877 |
| Mar 28, 2025 | 1.33 | 1.36 | 1.22 | 1.24 | n/a | -7.46% | 168,527 |
| Mar 27, 2025 | 1.35 | 1.38 | 1.31 | 1.34 | n/a | -3.60% | 89,296 |
| Mar 26, 2025 | 1.41 | 1.45 | 1.34 | 1.39 | n/a | -3.47% | 150,600 |
| Mar 25, 2025 | 1.41 | 1.51 | 1.41 | 1.44 | n/a | 0.70% | 90,322 |
| Mar 24, 2025 | 1.41 | 1.47 | 1.41 | 1.43 | n/a | 0.70% | 56,435 |
| Mar 21, 2025 | 1.47 | 1.48 | 1.40 | 1.42 | n/a | -4.05% | 64,317 |