ITM Power Plc - IJ8.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.8	0.83	0.83	0.87	0.8	730,298
August 15, 2025	0.85	0.8	0.8	0.85	0.76	888,104
August 14, 2025	0.83	0.86	0.86	0.89	0.75	2.15M
August 13, 2025	0.76	0.81	0.81	0.81	0.76	818,970
August 12, 2025	0.73	0.75	0.75	0.76	0.72	369,146
August 11, 2025	0.74	0.73	0.73	0.74	0.71	439,642
August 08, 2025	0.77	0.75	0.75	0.77	0.73	487,703
August 07, 2025	0.77	0.77	0.77	0.78	0.75	427,346
August 06, 2025	0.78	0.77	0.77	0.78	0.75	425,079
August 05, 2025	0.8	0.76	0.76	0.8	0.75	604,604
August 04, 2025	0.72	0.77	0.77	0.78	0.71	798,123
August 01, 2025	0.7	0.69	0.69	0.71	0.68	335,601
July 31, 2025	0.69	0.73	0.73	0.73	0.69	660,137
July 30, 2025	0.67	0.67	0.67	0.68	0.66	666,991
July 29, 2025	0.73	0.68	0.68	0.74	0.66	1.99M
July 28, 2025	0.73	0.76	0.76	0.8	0.73	748,305
July 25, 2025	0.76	0.74	0.74	0.76	0.73	280,861
July 24, 2025	0.75	0.76	0.76	0.78	0.74	431,723
July 23, 2025	0.79	0.75	0.75	0.79	0.74	405,182
July 22, 2025	0.83	0.76	0.76	0.83	0.76	1.12M
July 21, 2025	0.88	0.82	0.82	0.88	0.82	571,890
July 18, 2025	0.87	0.87	0.87	0.88	0.85	343,072
July 17, 2025	0.88	0.86	0.86	0.9	0.86	214,345
July 16, 2025	0.9	0.88	0.88	0.9	0.83	379,363
July 15, 2025	0.9	0.9	0.9	0.94	0.88	458,024
July 14, 2025	0.95	0.91	0.91	0.96	0.89	366,484
July 11, 2025	0.99	0.96	0.96	1	0.95	535,520
July 10, 2025	1.01	0.98	0.98	1.05	0.97	984,004
July 09, 2025	0.98	0.97	0.97	0.99	0.96	839,855
July 08, 2025	1.05	1	1	1.07	0.98	642,526
July 07, 2025	1.12	1.05	1.05	1.12	1.05	497,409
July 04, 2025	1.03	1.1	1.1	1.1	1.01	428,081
July 03, 2025	0.98	1.04	1.04	1.05	0.97	855,673
July 02, 2025	0.98	0.98	0.98	0.98	0.91	357,853
July 01, 2025	0.94	0.95	0.95	0.97	0.92	245,813
June 30, 2025	0.95	0.92	0.92	0.95	0.92	84,242
June 27, 2025	0.91	0.93	0.93	0.94	0.91	71,158
June 26, 2025	0.91	0.89	0.89	0.93	0.89	189,244
June 25, 2025	0.95	0.9	0.9	0.95	0.89	202,370
June 24, 2025	0.89	0.91	0.91	0.92	0.89	211,169
June 23, 2025	0.84	0.87	0.87	0.87	0.82	141,479
June 20, 2025	0.9	0.89	0.89	0.91	0.88	169,338
June 19, 2025	0.93	0.92	0.92	0.94	0.91	168,141
June 18, 2025	0.96	0.93	0.93	0.98	0.91	212,191
June 17, 2025	0.92	0.94	0.94	0.96	0.91	710,759
June 16, 2025	0.87	0.9	0.9	0.9	0.85	186,224
June 13, 2025	0.81	0.88	0.88	0.88	0.81	323,395
June 12, 2025	0.88	0.89	0.89	0.91	0.86	487,796
June 11, 2025	0.88	0.93	0.93	0.95	0.88	593,988
June 10, 2025	0.97	0.91	0.91	0.97	0.86	665,672
June 09, 2025	0.91	0.99	0.99	0.99	0.91	818,159
June 06, 2025	0.76	0.86	0.86	0.89	0.76	1.38M
June 05, 2025	0.79	0.72	0.72	0.82	0.71	2.02M
June 04, 2025	0.99	0.84	0.84	1.13	0.78	4.97M
June 03, 2025	0.78	0.93	0.93	0.95	0.78	1.57M
June 02, 2025	0.68	0.79	0.79	0.8	0.68	640,002
May 30, 2025	0.59	0.72	0.72	0.72	0.59	516,663
May 29, 2025	0.6	0.6	0.6	0.6	0.59	160,076
May 28, 2025	0.59	0.61	0.61	0.61	0.59	200,006
May 27, 2025	0.57	0.59	0.59	0.59	0.57	120,581

ITM Power Plc (IJ8.DE) XETRA