Skip to main content

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

1.690 -0.010 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 6.510 6.650 6.150 6.520 16,423 -0.19(-2.83%)
Jun 29, 2022 6.790 6.840 6.510 6.710 13,217 -0.07(-1.03%)
Jun 28, 2022 6.850 6.930 6.700 6.780 10,291 +0.16(+2.42%)
Jun 27, 2022 7.050 7.160 6.610 6.620 15,540 -0.40(-5.70%)
Jun 24, 2022 7.200 7.250 6.810 7.020 46,383 +0.00(+0.00%)
Jun 23, 2022 7.000 7.200 6.800 7.020 22,442 +0.02(+0.29%)
Jun 22, 2022 6.680 7.000 6.360 7.000 30,909 +0.19(+2.79%)
Jun 21, 2022 6.380 7.140 6.380 6.810 22,807 +0.47(+7.41%)
Jun 17, 2022 6.250 6.500 6.100 6.340 18,384 +0.16(+2.59%)
Jun 16, 2022 6.540 6.540 5.780 6.180 77,213 -0.52(-7.76%)
Jun 15, 2022 6.520 6.980 6.350 6.700 29,823 +0.18(+2.76%)
Jun 14, 2022 6.500 6.680 6.310 6.520 20,590 +0.11(+1.72%)
Jun 13, 2022 6.760 6.760 6.110 6.410 45,719 -0.62(-8.82%)
Jun 10, 2022 7.220 7.450 7.000 7.030 20,810 -0.46(-6.14%)
Jun 09, 2022 7.500 7.944 7.490 7.490 34,075 -0.28(-3.60%)
Jun 08, 2022 7.610 7.980 7.610 7.770 37,510 +0.10(+1.30%)
Jun 07, 2022 7.680 7.910 7.290 7.670 100,767 -0.26(-3.28%)
Jun 06, 2022 8.180 8.395 7.740 7.930 40,564 -0.08(-1.00%)
Jun 03, 2022 8.200 8.370 7.910 8.010 29,852 -0.31(-3.78%)
Jun 02, 2022 7.930 8.560 7.930 8.325 43,885 +0.29(+3.54%)
Jun 01, 2022 8.890 8.900 8.000 8.040 35,112 -0.84(-9.46%)
May 31, 2022 8.890 8.900 8.670 8.880 46,540 +0.19(+2.19%)
May 27, 2022 8.740 8.824 8.600 8.690 31,888 +0.24(+2.84%)
May 26, 2022 8.600 8.840 8.370 8.450 48,352 -0.25(-2.87%)
May 25, 2022 7.900 8.700 7.900 8.700 39,331 +0.67(+8.34%)
May 24, 2022 8.130 8.240 7.770 8.030 26,055 -0.26(-3.14%)
May 23, 2022 8.400 8.630 7.810 8.290 36,805 +0.05(+0.61%)
May 20, 2022 8.840 8.840 8.150 8.240 12,509 -0.13(-1.55%)
May 19, 2022 8.480 8.850 8.210 8.370 53,161 -0.18(-2.11%)
May 18, 2022 8.730 8.890 8.400 8.550 96,678 +0.46(+5.69%)
May 17, 2022 7.240 8.340 7.030 8.090 84,301 +1.16(+16.74%)
May 16, 2022 6.900 7.040 6.640 6.930 29,354 -0.07(-1.00%)
May 13, 2022 6.750 7.150 6.710 7.000 40,578 +0.41(+6.22%)
May 12, 2022 6.250 6.700 6.250 6.590 52,556 +0.50(+8.21%)
May 11, 2022 6.910 6.910 6.050 6.090 66,599 -0.73(-10.70%)
May 10, 2022 7.940 7.940 6.800 6.820 45,041 -0.10(-1.45%)
May 09, 2022 8.100 8.100 6.890 6.920 124,574 -1.12(-13.93%)
May 06, 2022 8.190 8.860 7.950 8.040 88,107 -0.36(-4.29%)
May 05, 2022 8.880 8.880 8.240 8.400 37,581 -0.47(-5.30%)
May 04, 2022 8.500 9.061 8.280 8.870 44,110 +0.51(+6.10%)
May 03, 2022 8.210 8.650 8.200 8.360 25,148 +0.09(+1.09%)
May 02, 2022 8.050 8.750 8.050 8.270 48,248 +0.10(+1.22%)
Apr 29, 2022 8.500 8.880 8.000 8.170 24,289 -0.22(-2.62%)
Apr 28, 2022 8.280 8.600 8.000 8.390 34,281 +0.06(+0.72%)
Apr 27, 2022 8.210 8.700 8.210 8.330 21,185 +0.06(+0.73%)
Apr 26, 2022 8.410 8.460 8.000 8.270 58,832 -0.21(-2.48%)
Apr 25, 2022 8.260 8.580 8.260 8.480 24,470 +0.14(+1.68%)
Apr 22, 2022 8.220 8.680 8.110 8.340 25,773 +0.11(+1.34%)
Apr 21, 2022 9.020 9.020 8.060 8.230 101,430 -0.69(-7.74%)
Apr 20, 2022 9.750 9.750 8.800 8.920 60,285 -0.69(-7.18%)
Apr 19, 2022 9.840 9.860 9.455 9.610 76,699 -0.28(-2.83%)
Apr 18, 2022 10.66 10.69 9.510 9.890 68,186 -0.71(-6.70%)
Apr 14, 2022 10.31 10.72 10.15 10.60 61,008 +0.41(+4.02%)
Apr 13, 2022 10.28 10.28 9.770 10.19 73,518 -0.11(-1.07%)
Apr 12, 2022 9.830 10.83 9.830 10.30 112,272 +0.48(+4.89%)
Apr 11, 2022 8.420 9.890 8.250 9.820 146,505 +1.21(+14.05%)
Apr 08, 2022 8.790 8.790 8.360 8.610 57,889 -0.09(-1.03%)
Apr 07, 2022 8.550 8.990 8.150 8.700 64,557 +0.21(+2.47%)
Apr 06, 2022 8.610 8.870 8.360 8.490 52,553 -0.39(-4.39%)
Apr 05, 2022 9.000 9.100 8.595 8.880 55,817 -0.04(-0.45%)
Apr 04, 2022 8.530 9.000 8.530 8.920 40,250 +0.33(+3.84%)
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.