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 +0.010 (+0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Aug 31, 2023 1.440 1.450 1.070 1.110 806,424 -0.33(-22.92%)
Aug 30, 2023 1.640 1.640 1.420 1.440 451,000 -0.30(-17.24%)
Aug 29, 2023 1.570 1.800 1.510 1.740 271,103 +0.18(+11.54%)
Aug 28, 2023 1.680 1.730 1.510 1.560 136,426 -0.13(-7.69%)
Aug 25, 2023 1.720 1.740 1.610 1.690 83,341 -0.03(-1.74%)
Aug 24, 2023 1.810 1.830 1.680 1.720 74,213 -0.11(-6.01%)
Aug 23, 2023 1.900 1.900 1.800 1.830 52,706 +0.00(+0.00%)
Aug 22, 2023 1.890 1.910 1.825 1.830 79,355 -0.08(-4.19%)
Aug 21, 2023 1.970 1.970 1.860 1.910 81,156 -0.03(-1.55%)
Aug 18, 2023 2.000 2.018 1.900 1.940 77,376 +0.00(+0.00%)
Aug 17, 2023 1.880 1.988 1.846 1.940 46,911 +0.07(+3.74%)
Aug 16, 2023 1.900 1.940 1.830 1.870 40,483 -0.01(-0.53%)
Aug 15, 2023 1.970 2.005 1.810 1.880 106,031 -0.09(-4.57%)
Aug 14, 2023 2.090 2.092 1.940 1.970 133,023 -0.13(-6.19%)
Aug 11, 2023 2.130 2.130 2.070 2.100 40,304 -0.02(-0.94%)
Aug 10, 2023 2.120 2.150 2.070 2.120 115,485 +0.02(+0.95%)
Aug 09, 2023 2.140 2.160 2.050 2.100 78,412 -0.04(-1.87%)
Aug 08, 2023 2.090 2.150 2.060 2.140 75,184 +0.02(+0.94%)
Aug 07, 2023 2.120 2.120 2.030 2.120 79,711 +0.01(+0.47%)
Aug 04, 2023 2.100 2.175 2.060 2.110 107,707 +0.03(+1.44%)
Aug 03, 2023 2.170 2.170 2.050 2.080 164,393 -0.11(-5.02%)
Aug 02, 2023 2.240 2.240 2.130 2.190 115,959 -0.06(-2.67%)
Aug 01, 2023 2.280 2.350 2.210 2.250 88,387 -0.03(-1.32%)
Jul 31, 2023 2.370 2.370 2.230 2.280 166,401 +0.00(+0.00%)
Jul 28, 2023 2.300 2.340 2.220 2.280 172,444 +0.05(+2.24%)
Jul 27, 2023 2.240 2.370 2.210 2.230 273,635 +0.03(+1.36%)
Jul 26, 2023 2.150 2.220 2.100 2.200 237,130 +0.09(+4.27%)
Jul 25, 2023 2.160 2.218 2.050 2.110 199,671 -0.11(-4.95%)
Jul 24, 2023 2.190 2.266 2.150 2.220 107,450 +0.03(+1.37%)
Jul 21, 2023 2.250 2.260 2.190 2.190 73,181 -0.04(-1.79%)
Jul 20, 2023 2.320 2.370 2.100 2.230 354,582 -0.15(-6.30%)
Jul 19, 2023 2.470 2.540 2.290 2.380 208,933 -0.07(-2.86%)
Jul 18, 2023 2.440 2.580 2.410 2.450 147,020 -0.03(-1.21%)
Jul 17, 2023 2.570 2.570 2.400 2.480 144,463 -0.12(-4.62%)
Jul 14, 2023 2.730 2.750 2.526 2.600 109,494 -0.10(-3.70%)
Jul 13, 2023 2.650 2.720 2.560 2.700 90,428 +0.07(+2.66%)
Jul 12, 2023 2.530 2.713 2.530 2.630 74,372 +0.12(+4.78%)
Jul 11, 2023 2.640 2.735 2.460 2.510 147,006 -0.13(-4.92%)
Jul 10, 2023 2.650 2.808 2.560 2.640 99,775 -0.01(-0.38%)
Jul 07, 2023 2.400 2.840 2.300 2.650 299,596 +0.28(+11.81%)
Jul 06, 2023 2.370 2.407 2.230 2.370 104,095 +0.01(+0.42%)
Jul 05, 2023 2.450 2.600 2.330 2.360 135,219 -0.08(-3.08%)
Jul 03, 2023 2.470 2.550 2.420 2.435 72,536 -0.12(-4.88%)
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%)
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.