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 (%)
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 91,970 +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%)
Jan 02, 2024 1.170 1.180 1.000 1.040 110,061 -0.08(-7.14%)
Dec 29, 2023 1.180 1.220 1.120 1.120 83,620 -0.08(-6.67%)
Dec 28, 2023 1.260 1.310 1.160 1.200 81,706 -0.06(-4.76%)
Dec 27, 2023 1.270 1.340 1.250 1.260 75,305 -0.03(-2.34%)
Dec 26, 2023 1.210 1.360 1.210 1.290 72,501 +0.01(+0.80%)
Dec 22, 2023 1.300 1.330 1.265 1.280 74,076 -0.02(-1.54%)
Dec 21, 2023 1.250 1.386 1.240 1.300 81,411 +0.06(+4.84%)
Dec 20, 2023 1.230 1.247 1.180 1.240 47,551 +0.01(+0.81%)
Dec 19, 2023 1.280 1.470 1.220 1.230 148,658 +0.01(+0.82%)
Dec 18, 2023 1.110 1.230 1.080 1.220 153,725 +0.14(+12.96%)
Dec 15, 2023 1.060 1.100 1.060 1.080 49,190 +0.01(+0.93%)
Dec 14, 2023 1.030 1.110 1.030 1.070 106,676 +0.04(+3.88%)
Dec 13, 2023 0.9800 1.050 0.9100 1.030 81,299 +0.07(+7.29%)
Dec 12, 2023 0.9712 1.180 0.9400 0.9600 174,624 +0.03(+3.77%)
Dec 11, 2023 1.070 1.070 0.9251 0.9251 165,035 -0.14(-13.54%)
Dec 08, 2023 1.070 1.080 1.040 1.070 75,482 +0.03(+2.88%)
Dec 07, 2023 1.070 1.141 1.020 1.040 164,986 -0.06(-5.45%)
Dec 06, 2023 1.120 1.210 1.090 1.100 115,471 -0.08(-6.78%)
Dec 05, 2023 1.270 1.360 1.150 1.180 205,554 -0.05(-4.07%)
Dec 04, 2023 1.070 1.560 1.050 1.230 873,015 +0.13(+11.82%)
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.