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 (%)
Sep 29, 2023 0.9300 0.9300 0.9000 0.9168 62,331 +0.03(+3.01%)
Sep 28, 2023 0.9200 0.9400 0.8800 0.8900 97,948 -0.03(-2.92%)
Sep 27, 2023 0.9200 0.9499 0.8800 0.9168 134,743 -0.02(-2.46%)
Sep 26, 2023 0.9499 1.000 0.9200 0.9399 67,804 -0.02(-2.43%)
Sep 25, 2023 0.9200 0.9680 0.9465 0.9633 71,643 +0.00(+0.34%)
Sep 22, 2023 1.010 1.019 0.8900 0.9600 172,754 -0.04(-4.00%)
Sep 21, 2023 1.060 1.070 0.9744 1.000 305,586 -0.08(-7.41%)
Sep 20, 2023 1.100 1.100 1.050 1.080 72,387 -0.02(-1.82%)
Sep 19, 2023 1.120 1.120 1.051 1.100 130,107 +0.01(+0.92%)
Sep 18, 2023 1.200 1.210 1.050 1.090 144,776 -0.06(-5.22%)
Sep 15, 2023 1.260 1.260 1.140 1.150 109,017 -0.11(-8.73%)
Sep 14, 2023 1.190 1.300 1.180 1.260 137,672 +0.11(+9.57%)
Sep 13, 2023 1.170 1.190 1.100 1.150 61,707 -0.02(-1.29%)
Sep 12, 2023 1.160 1.230 1.121 1.165 65,825 -0.00(-0.43%)
Sep 11, 2023 1.300 1.300 1.120 1.170 127,292 -0.06(-4.88%)
Sep 08, 2023 1.220 1.240 1.160 1.230 59,099 +0.03(+2.50%)
Sep 07, 2023 1.340 1.340 1.150 1.200 117,895 -0.10(-7.69%)
Sep 06, 2023 1.230 1.500 1.230 1.300 269,631 +0.05(+4.00%)
Sep 05, 2023 1.140 1.300 1.110 1.250 295,671 +0.10(+8.70%)
Sep 01, 2023 1.110 1.150 1.020 1.150 451,234 +0.04(+3.60%)
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%)
Jun 15, 2023 2.330 2.330 2.150 2.280 241,466 -0.78(-25.49%)
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%)
Apr 03, 2023 2.430 3.180 2.430 3.090 258,370 +0.69(+28.75%)
Mar 31, 2023 2.390 2.420 2.310 2.400 83,265 +0.04(+1.69%)
Mar 30, 2023 2.350 2.389 2.300 2.360 102,160 +0.03(+1.29%)
Mar 29, 2023 2.310 2.350 2.280 2.330 68,942 +0.03(+1.30%)
Mar 28, 2023 2.540 2.540 2.127 2.300 193,776 -0.07(-2.95%)
Mar 27, 2023 2.630 2.630 2.340 2.370 101,372 -0.17(-6.69%)
Mar 24, 2023 2.620 2.640 2.510 2.540 68,820 -0.06(-2.31%)
Mar 23, 2023 2.770 2.770 2.540 2.600 234,984 -0.17(-6.14%)
Mar 22, 2023 2.900 2.924 2.740 2.770 51,430 -0.13(-4.48%)
Mar 21, 2023 2.850 2.980 2.845 2.900 104,156 +0.11(+3.94%)
Mar 20, 2023 2.870 2.910 2.750 2.790 67,340 -0.01(-0.36%)
Mar 17, 2023 2.910 2.990 2.800 2.800 46,319 -0.19(-6.35%)
Mar 16, 2023 2.880 3.040 2.880 2.990 76,452 +0.06(+2.05%)
Mar 15, 2023 3.020 3.080 2.800 2.930 140,844 -0.16(-5.18%)
Mar 14, 2023 3.230 3.360 3.040 3.090 91,863 -0.11(-3.44%)
Mar 13, 2023 3.150 3.230 3.010 3.200 65,760 +0.02(+0.63%)
Mar 10, 2023 3.220 3.220 3.070 3.180 80,996 -0.05(-1.55%)
Mar 09, 2023 3.340 3.430 3.190 3.230 42,798 -0.14(-4.15%)
Mar 08, 2023 3.400 3.406 3.250 3.370 35,173 +0.05(+1.51%)
Mar 07, 2023 3.360 3.430 3.160 3.320 110,733 -0.06(-1.78%)
Mar 06, 2023 3.720 3.720 3.350 3.380 79,917 -0.26(-7.14%)
Mar 03, 2023 3.490 3.720 3.360 3.640 80,403 +0.14(+4.00%)
Mar 02, 2023 3.460 3.530 3.400 3.500 97,683 -0.05(-1.41%)
Mar 01, 2023 3.630 3.770 3.520 3.550 108,527 -0.04(-1.11%)
Feb 28, 2023 4.400 4.410 3.500 3.590 283,767 -0.35(-8.88%)
Feb 27, 2023 3.520 3.990 3.520 3.940 150,154 +0.40(+11.46%)
Feb 24, 2023 3.660 3.660 3.400 3.535 86,284 -0.13(-3.55%)
Feb 23, 2023 3.540 3.680 3.400 3.665 93,280 +0.14(+3.82%)
Feb 22, 2023 3.330 3.640 3.330 3.530 140,317 +0.23(+6.97%)
Feb 21, 2023 3.300 3.390 3.170 3.300 121,109 +0.02(+0.61%)
Feb 17, 2023 3.420 3.450 3.250 3.280 111,262 -0.17(-4.93%)
Feb 16, 2023 3.600 3.650 3.450 3.450 53,171 -0.12(-3.36%)
Feb 15, 2023 3.420 3.610 3.410 3.570 76,440 +0.13(+3.78%)
Feb 14, 2023 3.490 3.530 3.386 3.440 76,019 -0.04(-1.15%)
Feb 13, 2023 3.550 3.610 3.460 3.480 126,131 -0.04(-1.14%)
Feb 10, 2023 3.430 3.550 3.245 3.520 89,840 +0.14(+4.14%)
Feb 09, 2023 3.690 3.740 3.330 3.380 125,694 -0.24(-6.63%)
Feb 08, 2023 3.670 3.814 3.610 3.620 100,236 -0.03(-0.82%)
Feb 07, 2023 3.810 3.850 3.550 3.650 134,398 -0.11(-2.93%)
Feb 06, 2023 3.990 3.990 3.730 3.760 102,980 -0.17(-4.33%)
Feb 03, 2023 4.120 4.179 3.930 3.930 86,443 -0.22(-5.30%)
Feb 02, 2023 4.100 4.250 4.060 4.150 122,326 +0.08(+1.97%)
Feb 01, 2023 4.010 4.100 3.930 4.070 59,355 +0.05(+1.24%)
Jan 31, 2023 4.050 4.170 3.970 4.020 120,598 -0.13(-3.13%)
Jan 30, 2023 4.190 4.290 4.066 4.150 95,423 +0.11(+2.72%)
Jan 27, 2023 3.800 4.150 3.800 4.040 118,441 +0.24(+6.32%)
Jan 26, 2023 3.900 3.985 3.800 3.800 82,564 -0.10(-2.56%)
Jan 25, 2023 4.100 4.153 3.810 3.900 141,251 -0.20(-4.88%)
Jan 24, 2023 4.370 4.370 4.100 4.100 89,726 -0.21(-4.87%)
Jan 23, 2023 4.160 4.440 4.100 4.310 149,920 +0.16(+3.86%)
Jan 20, 2023 4.120 4.200 4.020 4.150 73,899 +0.02(+0.48%)
Jan 19, 2023 4.340 4.340 4.040 4.130 75,831 -0.15(-3.50%)
Jan 18, 2023 4.500 4.590 4.200 4.280 91,389 -0.18(-4.14%)
Jan 17, 2023 4.500 4.770 4.400 4.465 62,870 -0.03(-0.56%)
Jan 13, 2023 4.790 4.825 4.450 4.490 119,733 -0.29(-6.07%)
Jan 12, 2023 4.760 4.796 4.600 4.780 71,132 +0.12(+2.47%)
Jan 11, 2023 4.440 4.950 4.440 4.665 104,263 +0.25(+5.78%)
Jan 10, 2023 4.240 4.580 4.240 4.410 82,689 +0.10(+2.32%)
Jan 09, 2023 4.150 4.660 4.150 4.310 62,851 +0.18(+4.36%)
Jan 06, 2023 4.040 4.240 3.950 4.130 41,108 +0.07(+1.72%)
Jan 05, 2023 4.300 4.330 4.050 4.060 78,617 -0.34(-7.73%)
Jan 04, 2023 4.600 4.665 4.270 4.400 62,366 -0.18(-3.93%)
Jan 03, 2023 4.550 4.700 4.441 4.580 52,318 +0.15(+3.39%)
Dec 30, 2022 4.520 4.520 4.200 4.430 81,654 -0.02(-0.45%)
Dec 29, 2022 4.290 4.530 4.150 4.450 82,275 +0.21(+4.95%)
Dec 28, 2022 4.260 4.500 4.120 4.240 97,455 -0.02(-0.47%)
Dec 27, 2022 4.640 4.900 4.150 4.260 341,861 -0.87(-16.96%)
Dec 23, 2022 5.060 5.270 4.920 5.130 36,535 +0.08(+1.58%)
Dec 22, 2022 5.070 5.245 4.800 5.050 56,175 -0.08(-1.56%)
Dec 21, 2022 5.120 5.410 5.040 5.130 37,238 -0.05(-0.97%)
Dec 20, 2022 5.100 5.440 5.070 5.180 74,868 -0.06(-1.15%)
Dec 19, 2022 5.840 5.840 5.060 5.240 104,630 -0.65(-11.04%)
Dec 16, 2022 6.070 6.070 5.672 5.890 69,781 -0.19(-3.13%)
Dec 15, 2022 6.300 6.300 5.800 6.080 99,613 -0.11(-1.78%)
Dec 14, 2022 6.120 6.600 5.990 6.190 217,815 +0.20(+3.34%)
Dec 13, 2022 6.100 6.150 5.801 5.990 115,326 +0.23(+3.99%)
Dec 12, 2022 5.580 5.990 5.450 5.760 105,953 +0.31(+5.69%)
Dec 09, 2022 5.760 5.760 5.360 5.450 84,038 -0.32(-5.55%)
Dec 08, 2022 5.630 5.950 5.490 5.770 120,094 +0.12(+2.12%)
Dec 07, 2022 5.570 5.990 5.260 5.650 456,571 +0.57(+11.22%)
Dec 06, 2022 5.450 5.740 4.990 5.080 178,320 -0.42(-7.64%)
Dec 05, 2022 6.290 6.397 5.080 5.500 380,944 -0.98(-15.12%)
Dec 02, 2022 6.600 6.800 6.220 6.480 138,029 -0.31(-4.57%)
Dec 01, 2022 7.000 7.200 6.450 6.790 231,539 -0.11(-1.59%)
Nov 30, 2022 5.990 7.120 5.560 6.900 592,571 +0.96(+16.16%)
Nov 29, 2022 5.000 6.200 4.943 5.940 736,404 +1.06(+21.72%)
Nov 28, 2022 5.000 5.350 4.640 4.880 373,323 +0.24(+5.17%)
Nov 25, 2022 4.050 4.700 4.050 4.640 140,934 +0.53(+12.90%)
Nov 23, 2022 4.290 4.350 4.000 4.110 107,397 -0.07(-1.67%)
Nov 22, 2022 4.560 4.570 4.040 4.180 354,890 -0.33(-7.32%)
Nov 21, 2022 3.670 4.560 3.660 4.510 634,650 +0.85(+23.22%)
Nov 18, 2022 3.450 3.700 3.260 3.660 776,481 +0.34(+10.24%)
Nov 17, 2022 3.300 3.440 3.150 3.320 148,548 -0.02(-0.60%)
Nov 16, 2022 3.730 3.730 3.210 3.340 301,342 -0.24(-6.70%)
Nov 15, 2022 3.030 3.740 3.030 3.580 336,740 +0.63(+21.36%)
Nov 14, 2022 3.100 3.120 2.900 2.950 104,707 -0.13(-4.22%)
Nov 11, 2022 3.030 3.210 3.010 3.080 174,812 +0.00(+0.00%)
Nov 10, 2022 2.950 3.150 2.900 3.080 241,851 +0.30(+10.79%)
Nov 09, 2022 2.940 3.000 2.700 2.780 171,461 -0.17(-5.76%)
Nov 08, 2022 3.180 3.190 2.850 2.950 99,739 -0.16(-5.14%)
Nov 07, 2022 3.420 3.462 3.020 3.110 131,944 -0.24(-7.16%)
Nov 04, 2022 3.650 3.700 3.330 3.350 132,582 -0.25(-6.82%)
Nov 03, 2022 3.640 3.990 3.560 3.595 221,397 -0.12(-3.36%)
Nov 02, 2022 3.710 3.809 3.510 3.720 161,663 -0.02(-0.53%)
Nov 01, 2022 3.960 3.999 3.660 3.740 50,125 -0.14(-3.61%)
Oct 31, 2022 3.870 3.910 3.810 3.880 41,346 +0.10(+2.65%)
Oct 28, 2022 3.720 3.870 3.630 3.780 38,768 -0.02(-0.53%)
Oct 27, 2022 4.150 4.171 3.760 3.800 79,798 -0.24(-5.94%)
Oct 26, 2022 3.850 4.180 3.800 4.040 95,254 +0.16(+4.12%)
Oct 25, 2022 3.500 3.900 3.450 3.880 106,447 +0.33(+9.30%)
Oct 24, 2022 3.620 3.830 3.400 3.550 130,278 -0.25(-6.58%)
Oct 21, 2022 3.500 3.840 3.500 3.800 112,102 +0.28(+7.95%)
Oct 20, 2022 4.070 4.080 3.465 3.520 250,653 -0.54(-13.30%)
Oct 19, 2022 4.020 4.188 4.000 4.060 17,569 -0.03(-0.73%)
Oct 18, 2022 4.230 4.276 3.970 4.090 99,427 -0.09(-2.15%)
Oct 17, 2022 4.210 4.270 4.040 4.180 92,661 +0.00(+0.00%)
Oct 14, 2022 4.200 4.300 4.100 4.180 176,630 +0.04(+0.97%)
Oct 13, 2022 4.000 4.190 3.950 4.140 141,798 +0.06(+1.47%)
Oct 12, 2022 4.120 4.180 4.000 4.080 58,500 -0.03(-0.73%)
Oct 11, 2022 4.250 4.290 3.980 4.110 118,188 -0.29(-6.59%)
Oct 10, 2022 4.640 4.700 4.300 4.400 117,402 -0.21(-4.56%)
Oct 07, 2022 4.900 4.969 4.530 4.610 56,446 -0.19(-3.96%)
Oct 06, 2022 4.800 4.960 4.720 4.800 110,122 +0.01(+0.21%)
Oct 05, 2022 4.900 4.990 4.618 4.790 48,054 -0.09(-1.84%)
Oct 04, 2022 5.020 5.130 4.820 4.880 88,631 -0.02(-0.41%)
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.