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 (%)
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 91,973 +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%)
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.