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 )

1.250 -0.040 (-3.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 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%)
Apr 01, 2022 8.870 8.950 8.450 8.590 107,189 -0.08(-0.92%)
Mar 31, 2022 8.890 9.280 8.670 8.670 77,947 -0.16(-1.81%)
Mar 30, 2022 9.410 9.670 8.750 8.830 77,612 -0.58(-6.16%)
Mar 29, 2022 9.700 9.740 9.400 9.410 42,331 -0.20(-2.03%)
Mar 28, 2022 9.050 9.730 9.050 9.605 141,790 +0.71(+7.92%)
Mar 25, 2022 8.770 8.930 8.580 8.900 49,482 +0.30(+3.49%)
Mar 24, 2022 8.960 9.080 8.570 8.600 37,743 -0.28(-3.15%)
Mar 23, 2022 9.000 9.140 8.590 8.880 68,510 -0.02(-0.22%)
Mar 22, 2022 8.630 9.060 8.600 8.900 45,804 +0.35(+4.09%)
Mar 21, 2022 8.720 8.720 7.990 8.550 55,149 +0.38(+4.65%)
Mar 18, 2022 8.850 8.860 8.080 8.170 139,476 -0.64(-7.26%)
Mar 17, 2022 8.630 8.940 8.570 8.810 30,882 +0.18(+2.09%)
Mar 16, 2022 8.090 8.690 8.090 8.630 64,524 +0.55(+6.81%)
Mar 15, 2022 8.420 8.480 7.630 8.080 67,403 -0.47(-5.50%)
Mar 14, 2022 9.170 9.170 8.229 8.550 107,991 -0.46(-5.11%)
Mar 11, 2022 9.400 9.490 8.800 9.010 147,229 -0.10(-1.10%)
Mar 10, 2022 8.940 9.200 8.400 9.110 147,549 +0.41(+4.71%)
Mar 09, 2022 9.080 9.180 8.310 8.700 277,625 +0.89(+11.40%)
Mar 08, 2022 6.650 7.820 6.600 7.810 275,939 +1.42(+22.22%)
Mar 07, 2022 6.350 6.600 6.230 6.390 128,003 +0.17(+2.73%)
Mar 04, 2022 6.450 6.560 6.100 6.220 62,720 -0.23(-3.57%)
Mar 03, 2022 6.000 6.790 5.910 6.450 139,139 +0.63(+10.82%)
Mar 02, 2022 6.070 6.100 5.800 5.820 75,806 -0.31(-5.06%)
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.