5 DAY PERFORMANCE
-13.85%
1 MONTH PERFORMANCE
-32.56%
3 MONTH PERFORMANCE
-42.90%
6 MONTH PERFORMANCE
-49.09%
YEAR-TO-DATE PERFORMANCE
-51.50%
1 YEAR PERFORMANCE
-83.75%
Fusion Fuel Green PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/21/2025 | $0.29 | $0.27 (-5.24%) | $0.30 | $0.26 | 318,352 | $5.29 M |
| 03/20/2025 | $0.31 | $0.29 (-6.38%) | $0.32 | $0.28 | 239,819 | $5.61 M |
| 03/19/2025 | $0.33 | $0.30 (-8.88%) | $0.33 | $0.29 | 209,585 | $5.83 M |
| 03/18/2025 | $0.33 | $0.31 (-4.88%) | $0.33 | $0.31 | 161,066 | $6.09 M |
| 03/17/2025 | $0.34 | $0.32 (-7.47%) | $0.36 | $0.31 | 181,100 | $6.14 M |
| 03/14/2025 | $0.33 | $0.33 (0.57%) | $0.35 | $0.33 | 56,439 | $6.49 M |
| 03/13/2025 | $0.38 | $0.33 (-12.92%) | $0.38 | $0.31 | 150,800 | $6.40 M |
| 03/12/2025 | $0.38 | $0.36 (-4.43%) | $0.39 | $0.35 | 65,333 | $6.98 M |
| 03/11/2025 | $0.35 | $0.36 (3.25%) | $0.37 | $0.34 | 56,232 | $6.91 M |
| 03/10/2025 | $0.36 | $0.35 (-2.08%) | $0.38 | $0.35 | 73,026 | $6.83 M |
| 03/07/2025 | $0.36 | $0.38 (5.53%) | $0.38 | $0.36 | 32,173 | $7.37 M |
| 03/06/2025 | $0.36 | $0.36 (-0.28%) | $0.38 | $0.36 | 84,500 | $6.98 M |
| 03/05/2025 | $0.36 | $0.36 (-0.17%) | $0.38 | $0.36 | 72,073 | $6.99 M |
| 03/04/2025 | $0.37 | $0.36 (-1.29%) | $0.38 | $0.32 | 219,800 | $6.99 M |
| 03/03/2025 | $0.41 | $0.35 (-13.14%) | $0.41 | $0.35 | 124,100 | $6.83 M |
| 02/28/2025 | $0.41 | $0.39 (-4.17%) | $0.41 | $0.39 | 119,170 | $7.58 M |
| 02/27/2025 | $0.40 | $0.40 (0.43%) | $0.42 | $0.39 | 107,309 | $7.74 M |
| 02/26/2025 | $0.38 | $0.41 (7.79%) | $0.41 | $0.37 | 210,319 | $7.94 M |
| 02/25/2025 | $0.38 | $0.38 (-1.09%) | $0.41 | $0.36 | 203,700 | $7.36 M |
| 02/24/2025 | $0.41 | $0.39 (-4.76%) | $0.42 | $0.39 | 164,853 | $7.57 M |
| 02/21/2025 | $0.41 | $0.40 (-1.41%) | $0.43 | $0.38 | 242,727 | $7.85 M |
| 02/20/2025 | $0.42 | $0.41 (-2.59%) | $0.43 | $0.41 | 130,222 | $7.95 M |
| 02/19/2025 | $0.44 | $0.43 (-0.89%) | $0.46 | $0.43 | 102,400 | $8.38 M |
| 02/18/2025 | $0.40 | $0.44 (8.65%) | $0.45 | $0.40 | 421,748 | $8.45 M |
| 02/14/2025 | $0.45 | $0.43 (-3.69%) | $0.45 | $0.41 | 317,433 | $8.31 M |
| 02/13/2025 | $0.47 | $0.44 (-5.66%) | $0.48 | $0.43 | 238,306 | $8.60 M |
| 02/12/2025 | $0.47 | $0.46 (-0.81%) | $0.50 | $0.46 | 78,900 | $8.98 M |
| 02/11/2025 | $0.48 | $0.48 (-0.33%) | $0.49 | $0.46 | 156,949 | $9.28 M |
| 02/10/2025 | $0.50 | $0.48 (-4.98%) | $0.53 | $0.48 | 164,331 | $9.21 M |
| 02/07/2025 | $0.53 | $0.52 (-1.18%) | $0.55 | $0.50 | 214,900 | $10.10 M |
| 02/06/2025 | $0.50 | $0.52 (3.6%) | $0.54 | $0.47 | 545,600 | $10.04 M |
| 02/05/2025 | $0.46 | $0.50 (7.64%) | $0.50 | $0.44 | 303,454 | $9.69 M |
| 02/04/2025 | $0.46 | $0.46 (-0.2%) | $0.47 | $0.44 | 175,905 | $8.84 M |
| 02/03/2025 | $0.50 | $0.46 (-8.21%) | $0.50 | $0.44 | 154,400 | $8.83 M |
| 01/31/2025 | $0.47 | $0.50 (5.96%) | $0.52 | $0.44 | 506,100 | $9.66 M |
| 01/30/2025 | $0.43 | $0.42 (-2.42%) | $0.47 | $0.42 | 116,900 | $8.14 M |
| 01/29/2025 | $0.44 | $0.45 (1.82%) | $0.45 | $0.42 | 105,205 | $8.69 M |
| 01/28/2025 | $0.47 | $0.44 (-5.74%) | $0.48 | $0.42 | 230,640 | $8.59 M |
| 01/27/2025 | $0.50 | $0.44 (-13.29%) | $0.50 | $0.40 | 651,931 | $8.47 M |
| 01/24/2025 | $0.54 | $0.50 (-6.57%) | $0.54 | $0.49 | 331,746 | $9.78 M |
| 01/23/2025 | $0.52 | $0.53 (1.92%) | $0.54 | $0.51 | 139,700 | $10.28 M |
| 01/22/2025 | $0.51 | $0.52 (1.96%) | $0.52 | $0.50 | 114,335 | $10.08 M |
| 01/21/2025 | $0.52 | $0.50 (-4.41%) | $0.54 | $0.47 | 378,300 | $9.68 M |
| 01/17/2025 | $0.55 | $0.53 (-3.09%) | $0.55 | $0.50 | 183,038 | $10.33 M |
| 01/16/2025 | $0.53 | $0.54 (2.53%) | $0.55 | $0.51 | 276,600 | $10.53 M |
| 01/15/2025 | $0.52 | $0.53 (1.72%) | $0.55 | $0.51 | 180,250 | $10.22 M |
| 01/14/2025 | $0.58 | $0.53 (-7.88%) | $0.58 | $0.51 | 204,366 | $10.36 M |
| 01/13/2025 | $0.60 | $0.54 (-10%) | $0.61 | $0.53 | 310,800 | $10.47 M |
| 01/10/2025 | $0.55 | $0.63 (15.05%) | $0.65 | $0.55 | 380,718 | $12.16 M |
| 01/08/2025 | $0.64 | $0.56 (-12.66%) | $0.64 | $0.53 | 503,200 | $10.84 M |
| 01/07/2025 | $0.66 | $0.62 (-5.98%) | $0.70 | $0.60 | 646,500 | $12.03 M |
| 01/06/2025 | $0.73 | $0.68 (-7.3%) | $0.77 | $0.64 | 804,100 | $13.17 M |
| 01/03/2025 | $0.69 | $0.73 (5.07%) | $0.81 | $0.65 | 1.90 M | $14.06 M |
| 01/02/2025 | $0.58 | $0.71 (22.56%) | $0.73 | $0.57 | 1.45 M | $13.75 M |
| 12/31/2024 | $0.53 | $0.56 (6.21%) | $0.66 | $0.53 | 1.32 M | $10.91 M |
| 12/30/2024 | $0.53 | $0.53 (0.49%) | $0.55 | $0.51 | 412,249 | $10.33 M |
| 12/27/2024 | $0.56 | $0.55 (-1.55%) | $0.57 | $0.52 | 451,300 | $10.69 M |
| 12/26/2024 | $0.60 | $0.57 (-5.33%) | $0.61 | $0.50 | 714,646 | $11.01 M |
| 12/24/2024 | $0.54 | $0.62 (14.43%) | $0.65 | $0.53 | 874,300 | $12.06 M |
| 12/23/2024 | $0.48 | $0.57 (18.75%) | $0.59 | $0.47 | 1.42 M | $11.05 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
