Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fusion Fuel Green PLC - Ordinary Shares (NQ: HTOO )

1.290 -0.020 (-1.53%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 07, 2024 1.290 1.330 1.250 1.290 30,973 -0.02(-1.53%)
May 06, 2024 1.320 1.340 1.290 1.310 29,832 +0.04(+3.15%)
May 03, 2024 1.260 1.290 1.220 1.270 55,091 +0.00(+0.00%)
May 02, 2024 1.340 1.340 1.260 1.270 34,000 -0.03(-2.31%)
May 01, 2024 1.250 1.310 1.220 1.300 45,606 +0.05(+4.00%)
Apr 30, 2024 1.290 1.340 1.230 1.250 69,195 -0.04(-3.10%)
Apr 29, 2024 1.330 1.360 1.200 1.290 78,775 +0.02(+1.57%)
Apr 26, 2024 1.250 1.320 1.240 1.270 48,536 +0.02(+1.60%)
Apr 25, 2024 1.200 1.260 1.180 1.250 32,536 +0.02(+1.63%)
Apr 24, 2024 1.200 1.270 1.200 1.230 45,741 +0.01(+0.82%)
Apr 23, 2024 1.200 1.290 1.200 1.220 59,641 +0.01(+0.83%)
Apr 22, 2024 1.270 1.280 1.190 1.210 86,316 -0.06(-4.72%)
Apr 19, 2024 1.280 1.323 1.255 1.270 52,228 -0.04(-3.05%)
Apr 18, 2024 1.310 1.330 1.280 1.310 69,631 +0.01(+0.77%)
Apr 17, 2024 1.280 1.320 1.280 1.300 56,135 +0.02(+1.56%)
Apr 16, 2024 1.220 1.310 1.220 1.280 96,970 +0.04(+3.20%)
Apr 15, 2024 1.380 1.380 1.190 1.240 207,604 -0.16(-11.41%)
Apr 12, 2024 1.450 1.450 1.390 1.400 83,666 -0.05(-3.45%)
Apr 11, 2024 1.450 1.490 1.410 1.450 73,769 -0.01(-0.68%)
Apr 10, 2024 1.490 1.530 1.430 1.460 111,568 -0.01(-0.68%)
Apr 09, 2024 1.450 1.530 1.450 1.470 120,787 +0.05(+3.52%)
Apr 08, 2024 1.470 1.485 1.400 1.420 140,024 -0.07(-4.70%)
Apr 05, 2024 1.530 1.530 1.460 1.490 61,369 -0.04(-2.61%)
Apr 04, 2024 1.480 1.540 1.480 1.530 55,987 +0.02(+1.32%)
Apr 03, 2024 1.550 1.574 1.410 1.510 162,004 -0.07(-4.43%)
Apr 02, 2024 1.630 1.650 1.560 1.580 101,786 -0.05(-3.07%)
Apr 01, 2024 1.700 1.700 1.560 1.630 91,267 -0.06(-3.55%)
Mar 28, 2024 1.710 1.750 1.650 1.690 132,481 -0.01(-0.59%)
Mar 27, 2024 1.610 1.700 1.560 1.700 104,834 +0.12(+7.59%)
Mar 26, 2024 1.570 1.640 1.560 1.580 123,819 +0.02(+1.28%)
Mar 25, 2024 1.620 1.660 1.540 1.560 178,322 -0.12(-7.14%)
Mar 22, 2024 1.670 1.707 1.600 1.680 175,979 -0.01(-0.59%)
Mar 21, 2024 1.800 1.800 1.660 1.690 93,634 -0.10(-5.59%)
Mar 20, 2024 1.600 1.840 1.600 1.790 338,746 +0.19(+11.87%)
Mar 19, 2024 1.570 1.640 1.540 1.600 85,400 -0.05(-3.03%)
Mar 18, 2024 1.510 1.700 1.500 1.650 191,130 +0.17(+11.49%)
Mar 15, 2024 1.450 1.510 1.400 1.480 137,977 -0.03(-1.99%)
Mar 14, 2024 1.630 1.650 1.490 1.510 248,524 -0.13(-7.93%)
Mar 13, 2024 1.670 1.680 1.600 1.640 161,063 +0.00(+0.00%)
Mar 12, 2024 1.630 1.660 1.560 1.640 122,253 +0.01(+0.61%)
Mar 11, 2024 1.770 1.770 1.550 1.630 244,962 -0.12(-6.86%)
Mar 08, 2024 1.710 1.840 1.660 1.750 136,302 +0.00(+0.00%)
Mar 07, 2024 1.840 1.960 1.730 1.750 258,511 -0.18(-9.33%)
Mar 06, 2024 1.800 1.930 1.700 1.930 725,849 +0.28(+16.97%)
Mar 05, 2024 1.730 1.800 1.530 1.650 452,832 -0.06(-3.51%)
Mar 04, 2024 1.430 1.828 1.390 1.710 863,440 +0.42(+32.56%)
Mar 01, 2024 1.640 1.650 1.290 1.290 732,762 -0.28(-17.83%)
Feb 29, 2024 1.550 1.810 1.550 1.570 396,191 +0.04(+2.61%)
Feb 28, 2024 1.840 1.840 1.520 1.530 487,831 -0.32(-17.30%)
Feb 27, 2024 1.900 1.931 1.820 1.850 203,459 -0.06(-3.14%)
Feb 26, 2024 1.610 1.960 1.590 1.910 527,067 +0.21(+12.35%)
Feb 23, 2024 1.840 1.910 1.561 1.700 679,928 -0.24(-12.37%)
Feb 22, 2024 2.150 2.219 1.910 1.940 617,757 -0.36(-15.65%)
Feb 21, 2024 2.340 2.480 2.200 2.300 835,165 -0.18(-7.26%)
Feb 20, 2024 2.140 2.550 1.940 2.480 3,263,688 +0.20(+8.77%)
Feb 16, 2024 4.120 4.650 2.200 2.280 83,168,496 +1.08(+90.00%)
Feb 15, 2024 1.170 1.250 1.100 1.200 188,076 +0.06(+5.26%)
Feb 14, 2024 1.170 1.235 1.060 1.140 52,386 -0.06(-5.00%)
Feb 13, 2024 1.210 1.290 1.150 1.200 212,708 -0.04(-3.23%)
Feb 12, 2024 1.140 1.280 1.130 1.240 152,907 +0.13(+11.71%)
Feb 09, 2024 1.010 1.150 1.010 1.110 59,342 +0.09(+8.82%)
Feb 08, 2024 0.9700 1.109 0.9710 1.020 91,970 +0.03(+3.03%)
Feb 07, 2024 1.050 1.050 0.9600 0.9900 67,494 -0.03(-2.94%)
Feb 06, 2024 1.100 1.110 1.000 1.020 68,981 -0.05(-4.67%)
Feb 05, 2024 1.050 1.110 1.020 1.070 35,559 +0.00(+0.00%)
Feb 02, 2024 1.070 1.130 1.005 1.070 35,287 +0.00(+0.00%)
Feb 01, 2024 1.170 1.200 1.050 1.070 46,900 -0.07(-6.14%)
Jan 31, 2024 1.110 1.140 1.060 1.140 40,701 +0.03(+2.57%)
Jan 30, 2024 1.080 1.180 1.050 1.111 60,683 +0.05(+5.17%)
Jan 29, 2024 1.070 1.070 1.020 1.057 24,330 +0.02(+1.61%)
Jan 26, 2024 1.060 1.101 0.9990 1.040 65,462 +0.03(+2.98%)
Jan 25, 2024 1.010 1.060 1.000 1.010 21,095 +0.05(+5.21%)
Jan 24, 2024 0.9500 0.9600 0.9001 0.9600 18,340 +0.04(+4.34%)
Jan 23, 2024 0.8800 0.9400 0.8800 0.9201 34,272 +0.04(+4.56%)
Jan 22, 2024 0.8900 0.9039 0.8200 0.8800 65,391 -0.03(-2.76%)
Jan 19, 2024 0.8900 0.9300 0.8900 0.9050 18,093 +0.02(+1.69%)
Jan 18, 2024 0.9300 0.9500 0.8900 0.8900 35,981 -0.04(-3.78%)
Jan 17, 2024 0.9216 0.9400 0.9000 0.9250 38,323 -0.03(-2.64%)
Jan 16, 2024 1.100 1.090 0.9000 0.9501 135,688 -0.09(-8.64%)
Jan 12, 2024 1.050 1.080 1.028 1.040 20,733 +0.00(+0.00%)
Jan 11, 2024 1.030 1.068 1.010 1.040 43,101 -0.03(-2.80%)
Jan 10, 2024 1.100 1.170 1.070 1.070 32,110 -0.05(-4.46%)
Jan 09, 2024 1.130 1.170 1.120 1.120 28,287 -0.02(-2.18%)
Jan 08, 2024 1.170 1.190 1.130 1.145 35,014 +0.02(+1.33%)
Jan 05, 2024 1.120 1.169 1.100 1.130 46,141 +0.04(+3.67%)
Jan 04, 2024 1.060 1.110 1.060 1.090 49,432 +0.05(+4.31%)
Jan 03, 2024 1.130 1.130 1.020 1.045 91,571 +0.00(+0.48%)
Jan 02, 2024 1.170 1.180 1.000 1.040 110,061 -0.08(-7.14%)
Dec 29, 2023 1.180 1.220 1.120 1.120 83,620 -0.08(-6.67%)
Dec 28, 2023 1.260 1.310 1.160 1.200 81,706 -0.06(-4.76%)
Dec 27, 2023 1.270 1.340 1.250 1.260 75,305 -0.03(-2.34%)
Dec 26, 2023 1.210 1.360 1.210 1.290 72,501 +0.01(+0.80%)
Dec 22, 2023 1.300 1.330 1.265 1.280 74,076 -0.02(-1.54%)
Dec 21, 2023 1.250 1.386 1.240 1.300 81,411 +0.06(+4.84%)
Dec 20, 2023 1.230 1.247 1.180 1.240 47,551 +0.01(+0.81%)
Dec 19, 2023 1.280 1.470 1.220 1.230 148,658 +0.01(+0.82%)
Dec 18, 2023 1.110 1.230 1.080 1.220 153,725 +0.14(+12.96%)
Dec 15, 2023 1.060 1.100 1.060 1.080 49,190 +0.01(+0.93%)
Dec 14, 2023 1.030 1.110 1.030 1.070 106,676 +0.04(+3.88%)
Dec 13, 2023 0.9800 1.050 0.9100 1.030 81,299 +0.07(+7.29%)
Dec 12, 2023 0.9712 1.180 0.9400 0.9600 174,624 +0.03(+3.77%)
Dec 11, 2023 1.070 1.070 0.9251 0.9251 165,035 -0.14(-13.54%)
Dec 08, 2023 1.070 1.080 1.040 1.070 75,482 +0.03(+2.88%)
Dec 07, 2023 1.070 1.141 1.020 1.040 164,986 -0.06(-5.45%)
Dec 06, 2023 1.120 1.210 1.090 1.100 115,471 -0.08(-6.78%)
Dec 05, 2023 1.270 1.360 1.150 1.180 205,554 -0.05(-4.07%)
Dec 04, 2023 1.070 1.560 1.050 1.230 873,015 +0.13(+11.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.