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 )

1.310 +0.060 (+4.80%)
Streaming Delayed Price Updated: 9:35 AM EDT, Apr 26, 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 (%)
Jun 30, 2023 2.490 2.615 2.480 2.560 119,302 +0.06(+2.40%)
Jun 29, 2023 2.490 2.500 2.360 2.500 135,774 +0.09(+3.73%)
Jun 28, 2023 2.500 2.500 2.320 2.410 158,730 -0.04(-1.63%)
Jun 27, 2023 2.550 2.550 2.350 2.450 219,312 -0.10(-3.92%)
Jun 26, 2023 2.250 2.750 2.250 2.550 410,372 +0.34(+15.38%)
Jun 23, 2023 2.280 2.280 2.160 2.210 94,233 -0.06(-2.64%)
Jun 22, 2023 2.230 2.280 2.160 2.270 102,566 +0.05(+2.25%)
Jun 21, 2023 2.220 2.270 2.160 2.220 96,651 +0.00(+0.00%)
Jun 20, 2023 2.240 2.270 2.180 2.220 98,823 -0.02(-0.89%)
Jun 16, 2023 2.340 2.340 2.200 2.240 104,857 -0.04(-1.75%)
Jun 15, 2023 2.330 2.330 2.150 2.280 241,466 -0.03(-1.30%)
Jun 14, 2023 2.430 2.440 2.308 2.310 191,073 -0.04(-1.49%)
Jun 13, 2023 2.820 2.830 2.210 2.345 651,261 -0.51(-18.01%)
Jun 12, 2023 3.100 3.105 2.800 2.860 198,729 -0.23(-7.44%)
Jun 09, 2023 3.150 3.150 3.040 3.090 50,857 -0.06(-1.90%)
Jun 08, 2023 3.120 3.180 3.120 3.150 67,191 -0.06(-1.87%)
Jun 07, 2023 3.240 3.270 3.100 3.210 100,148 -0.01(-0.31%)
Jun 06, 2023 3.560 3.645 3.220 3.220 119,277 -0.35(-9.80%)
Jun 05, 2023 3.500 3.600 3.250 3.570 116,955 -0.11(-2.99%)
Jun 02, 2023 3.420 3.710 3.340 3.680 103,117 +0.26(+7.60%)
Jun 01, 2023 3.250 3.450 3.150 3.420 38,077 +0.19(+5.88%)
May 31, 2023 3.210 3.350 3.040 3.230 40,871 -0.02(-0.62%)
May 30, 2023 3.440 3.490 3.210 3.250 117,928 +0.09(+2.85%)
May 26, 2023 3.360 3.460 3.150 3.160 61,288 -0.22(-6.65%)
May 25, 2023 3.530 3.680 3.290 3.385 50,001 -0.27(-7.26%)
May 24, 2023 3.800 3.800 3.390 3.650 62,845 -0.04(-1.08%)
May 23, 2023 3.590 3.740 3.590 3.690 50,896 +0.11(+3.22%)
May 22, 2023 3.900 3.990 3.400 3.575 79,055 -0.29(-7.62%)
May 19, 2023 3.480 3.980 3.304 3.870 130,092 +0.39(+11.21%)
May 18, 2023 3.130 3.550 3.080 3.480 198,865 +0.40(+12.99%)
May 17, 2023 3.050 3.100 2.900 3.080 142,655 +0.13(+4.41%)
May 16, 2023 3.040 3.050 2.889 2.950 19,379 -0.01(-0.34%)
May 15, 2023 2.940 3.100 2.810 2.960 47,929 +0.02(+0.68%)
May 12, 2023 2.910 3.090 2.830 2.940 30,487 +0.04(+1.38%)
May 11, 2023 3.040 3.080 2.860 2.900 31,985 -0.21(-6.75%)
May 10, 2023 3.100 3.100 2.960 3.110 48,933 +0.09(+2.98%)
May 09, 2023 3.090 3.090 2.950 3.020 22,275 -0.04(-1.31%)
May 08, 2023 3.120 3.180 3.060 3.060 23,110 -0.06(-1.92%)
May 05, 2023 3.070 3.140 2.990 3.120 37,838 +0.17(+5.76%)
May 04, 2023 3.140 3.150 2.950 2.950 64,037 -0.19(-6.05%)
May 03, 2023 2.800 3.200 2.800 3.140 72,610 +0.27(+9.41%)
May 02, 2023 3.120 3.150 2.860 2.870 56,952 -0.23(-7.42%)
May 01, 2023 3.000 3.160 2.930 3.100 37,258 +0.20(+6.90%)
Apr 28, 2023 2.880 3.010 2.800 2.900 29,556 +0.10(+3.57%)
Apr 27, 2023 2.770 2.870 2.770 2.800 17,712 +0.03(+1.08%)
Apr 26, 2023 2.650 2.820 2.650 2.770 47,431 +0.09(+3.36%)
Apr 25, 2023 2.770 2.840 2.650 2.680 55,960 -0.18(-6.29%)
Apr 24, 2023 2.960 2.980 2.800 2.860 35,796 -0.09(-3.05%)
Apr 21, 2023 3.000 3.020 2.801 2.950 41,512 -0.02(-0.67%)
Apr 20, 2023 3.040 3.040 2.842 2.970 22,284 -0.04(-1.33%)
Apr 19, 2023 2.890 3.080 2.810 3.010 64,019 +0.08(+2.73%)
Apr 18, 2023 3.090 3.120 2.780 2.930 94,583 -0.09(-2.98%)
Apr 17, 2023 2.970 3.029 2.912 3.020 51,555 +0.22(+7.86%)
Apr 14, 2023 2.940 2.940 2.700 2.800 30,416 -0.09(-3.11%)
Apr 13, 2023 2.720 2.950 2.720 2.890 37,603 +0.17(+6.25%)
Apr 12, 2023 2.800 2.840 2.700 2.720 49,549 +0.00(+0.00%)
Apr 11, 2023 2.680 2.790 2.600 2.720 30,837 +0.04(+1.49%)
Apr 10, 2023 2.700 2.700 2.570 2.680 35,448 +0.08(+3.08%)
Apr 06, 2023 2.570 2.884 2.524 2.600 50,894 +0.02(+0.58%)
Apr 05, 2023 2.910 2.910 2.550 2.585 87,743 -0.29(-10.24%)
Apr 04, 2023 3.200 3.218 2.806 2.880 110,033 -0.21(-6.80%)
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.