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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.74	0.73	0.73	0.75	0.73	83,850
February 19, 2026	0.77	0.74	0.74	0.77	0.73	182,854
February 18, 2026	0.76	0.78	0.78	0.79	0.76	86,773
February 17, 2026	0.78	0.76	0.76	0.79	0.73	399,754
February 16, 2026	0.72	0.75	0.75	0.76	0.7	76,073
February 13, 2026	0.69	0.69	0.69	0.7	0.67	47,060
February 12, 2026	0.7	0.69	0.69	0.7	0.68	49,502
February 11, 2026	0.72	0.7	0.7	0.72	0.7	121,317
February 10, 2026	0.71	0.72	0.72	0.72	0.71	26,271
February 09, 2026	0.72	0.71	0.71	0.72	0.69	99,504
February 06, 2026	0.68	0.7	0.7	0.71	0.67	198,951
February 05, 2026	0.72	0.7	0.7	0.73	0.69	126,857
February 04, 2026	0.73	0.72	0.72	0.75	0.72	96,229
February 03, 2026	0.75	0.72	0.72	0.75	0.72	205,110
February 02, 2026	0.71	0.73	0.73	0.74	0.71	86,263
January 30, 2026	0.73	0.72	0.72	0.74	0.69	297,704
January 29, 2026	0.77	0.72	0.72	0.81	0.72	162,094
January 28, 2026	0.78	0.78	0.78	0.79	0.77	36,819
January 27, 2026	0.79	0.78	0.78	0.79	0.77	75,837
January 26, 2026	0.83	0.78	0.78	0.83	0.78	144,058
January 23, 2026	0.8	0.82	0.82	0.82	0.78	228,492
January 22, 2026	0.77	0.78	0.78	0.78	0.76	103,663
January 21, 2026	0.73	0.76	0.76	0.76	0.73	411,912
January 20, 2026	0.73	0.76	0.76	0.76	0.73	77,771
January 19, 2026	0.75	0.76	0.76	0.76	0.74	59,734
January 16, 2026	0.76	0.76	0.76	0.77	0.75	72,627
January 15, 2026	0.77	0.76	0.76	0.77	0.75	29,927
January 14, 2026	0.75	0.76	0.76	0.77	0.74	136,649
January 13, 2026	0.74	0.76	0.76	0.77	0.73	67,210
January 12, 2026	0.72	0.74	0.74	0.74	0.72	116,383
January 09, 2026	0.74	0.74	0.74	0.75	0.73	85,203
January 08, 2026	0.73	0.74	0.74	0.74	0.72	81,108
January 07, 2026	0.75	0.75	0.75	0.75	0.72	80,754
January 06, 2026	0.76	0.76	0.76	0.76	0.74	138,106
January 05, 2026	0.71	0.77	0.77	0.77	0.71	160,383
January 02, 2026	0.73	0.73	0.73	0.74	0.72	117,404
December 30, 2025	0.72	0.72	0.72	0.74	0.71	48,076
December 29, 2025	0.72	0.73	0.73	0.73	0.71	89,764
December 23, 2025	0.73	0.73	0.73	0.73	0.72	92,984
December 22, 2025	0.74	0.74	0.74	0.74	0.72	127,859
December 19, 2025	0.73	0.73	0.73	0.73	0.72	29,395
December 18, 2025	0.73	0.75	0.75	0.76	0.73	200,599
December 17, 2025	0.71	0.71	0.71	0.72	0.71	117,208
December 16, 2025	0.71	0.73	0.73	0.73	0.7	187,215
December 15, 2025	0.74	0.73	0.73	0.74	0.71	189,587
December 12, 2025	0.73	0.73	0.73	0.76	0.72	259,317
December 11, 2025	0.72	0.72	0.72	0.73	0.71	324,011
December 10, 2025	0.74	0.73	0.73	0.75	0.73	114,708
December 09, 2025	0.79	0.74	0.74	0.79	0.74	364,209
December 08, 2025	0.79	0.78	0.78	0.8	0.77	161,686
December 05, 2025	0.81	0.79	0.79	0.82	0.79	357,471
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

ITM Power Plc (IJ8.DE) XETRA