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 )

1.270 +0.020 (+1.60%)
Streaming Delayed Price Updated: 3:58 PM 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 (%)
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 1.200 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%)
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.