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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.81	0.8	0.8	0.81	0.78	262,568
December 03, 2025	0.8	0.82	0.82	0.82	0.8	82,110
December 02, 2025	0.82	0.81	0.81	0.83	0.8	274,049
December 01, 2025	0.84	0.82	0.82	0.84	0.82	95,446
November 28, 2025	0.85	0.86	0.86	0.88	0.84	85,083
November 27, 2025	0.85	0.86	0.86	0.86	0.84	37,293
November 26, 2025	0.82	0.84	0.84	0.85	0.82	84,462
November 25, 2025	0.84	0.83	0.83	0.84	0.81	46,965
November 24, 2025	0.83	0.83	0.83	0.85	0.81	294,130
November 21, 2025	0.86	0.82	0.82	0.88	0.82	187,925
November 20, 2025	0.84	0.82	0.82	0.84	0.81	48,485
November 19, 2025	0.79	0.82	0.82	0.84	0.79	124,742
November 18, 2025	0.84	0.79	0.79	0.86	0.78	187,274
November 17, 2025	0.87	0.86	0.86	0.87	0.85	170,015
November 14, 2025	0.86	0.87	0.87	0.87	0.83	115,472
November 13, 2025	0.87	0.87	0.87	0.87	0.87	127,347
November 12, 2025	0.88	0.87	0.87	0.89	0.87	68,458
November 11, 2025	0.9	0.87	0.87	0.91	0.87	126,790
November 10, 2025	0.89	0.89	0.89	0.89	0.89	185,042
November 07, 2025	0.89	0.85	0.85	0.89	0.85	145,329
November 06, 2025	0.93	0.89	0.89	0.93	0.88	175,907
November 05, 2025	0.86	0.94	0.94	0.97	0.86	622,353
November 04, 2025	0.87	0.88	0.88	0.9	0.87	111,606
November 03, 2025	0.91	0.89	0.89	0.92	0.89	138,113
October 31, 2025	0.94	0.91	0.91	0.95	0.9	118,789
October 30, 2025	0.94	0.92	0.92	0.94	0.92	48,076
October 29, 2025	0.92	0.93	0.93	0.96	0.92	224,399
October 28, 2025	0.92	0.92	0.92	0.93	0.91	177,079
October 27, 2025	0.95	0.91	0.91	0.95	0.91	130,644
October 24, 2025	0.93	0.94	0.94	0.94	0.92	59,285
October 23, 2025	0.94	0.92	0.92	0.94	0.92	87,531
October 22, 2025	0.97	0.93	0.93	0.98	0.93	288,627
October 21, 2025	0.94	0.94	0.94	0.96	0.92	248,255
October 20, 2025	0.87	0.89	0.89	0.92	0.86	130,189
October 17, 2025	0.93	0.9	0.9	0.93	0.87	274,876
October 16, 2025	0.95	0.91	0.91	0.97	0.91	213,701
October 15, 2025	0.96	0.94	0.94	0.97	0.94	76,933
October 14, 2025	0.96	0.94	0.94	0.96	0.92	210,576
October 13, 2025	0.95	0.97	0.97	1	0.93	233,753
October 10, 2025	0.96	0.97	0.97	0.99	0.95	160,551
October 09, 2025	0.96	0.98	0.98	0.99	0.94	162,004
October 08, 2025	1.04	0.95	0.95	1.07	0.94	466,602
October 07, 2025	0.99	1	1	1.05	0.98	462,120
October 06, 2025	0.97	1.01	1.01	1.03	0.95	598,577
October 03, 2025	0.88	0.91	0.91	0.92	0.88	159,994
October 02, 2025	0.9	0.86	0.86	0.92	0.86	249,138
October 01, 2025	0.86	0.9	0.9	0.91	0.85	100,425
September 30, 2025	0.83	0.83	0.83	0.85	0.82	31,143
September 29, 2025	0.83	0.83	0.83	0.86	0.83	56,653
September 26, 2025	0.84	0.82	0.82	0.84	0.81	79,306
September 25, 2025	0.88	0.85	0.85	0.89	0.85	386,652
September 24, 2025	0.89	0.87	0.87	0.92	0.87	336,312
September 23, 2025	0.92	0.91	0.91	0.96	0.89	590,690
September 22, 2025	0.85	0.88	0.88	0.9	0.81	534,003
September 19, 2025	0.82	0.81	0.81	0.84	0.79	438,001
September 18, 2025	0.76	0.79	0.79	0.82	0.76	254,523
September 17, 2025	0.72	0.76	0.76	0.77	0.72	74,734
September 16, 2025	0.72	0.73	0.73	0.74	0.72	32,254
September 15, 2025	0.72	0.74	0.74	0.74	0.72	116,774
September 12, 2025	0.71	0.71	0.71	0.72	0.7	84,851

ITM Power Plc (IJ8.DE) XETRA