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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	0.73	0.72	0.72	0.74	0.71	83,868
September 10, 2025	0.71	0.73	0.73	0.73	0.7	123,543
September 09, 2025	0.71	0.71	0.71	0.72	0.7	74,848
September 08, 2025	0.74	0.72	0.72	0.74	0.71	43,038
September 05, 2025	0.72	0.72	0.72	0.73	0.72	144,627
September 04, 2025	0.72	0.71	0.71	0.73	0.71	69,873
September 03, 2025	0.72	0.73	0.73	0.74	0.71	120,313
September 02, 2025	0.74	0.73	0.73	0.74	0.72	161,373
September 01, 2025	0.76	0.75	0.75	0.76	0.74	270,489
August 29, 2025	0.79	0.77	0.77	0.79	0.76	42,924
August 28, 2025	0.81	0.81	0.81	0.81	0.78	76,072
August 27, 2025	0.82	0.81	0.81	0.83	0.8	94,276
August 26, 2025	0.81	0.82	0.82	0.84	0.81	248,906
August 25, 2025	0.81	0.8	0.8	0.81	0.78	77,781
August 22, 2025	0.79	0.82	0.82	0.83	0.78	315,337
August 21, 2025	0.78	0.79	0.79	0.81	0.77	185,897
August 20, 2025	0.8	0.78	0.78	0.82	0.77	191,600
August 19, 2025	0.82	0.81	0.81	0.83	0.8	263,977
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

ITM Power Plc (IJ8.DE) XETRA