Fusion Fuel Green PLC (HTOO) Charts

$0.24

north_east
$0.02 (8.49%)
Day's range
$0.21
Day's range
$0.25

5 DAY PERFORMANCE

-2.40%

1 MONTH PERFORMANCE

-32.24%

3 MONTH PERFORMANCE

-61.08%

6 MONTH PERFORMANCE

-52.71%

YEAR-TO-DATE PERFORMANCE

-56.65%

1 YEAR PERFORMANCE

-82.57%

Fusion Fuel Green PLC Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
04/11/2025 $0.22 $0.24 (8.49%) $0.25 $0.21 138,254 $4.73 M
04/10/2025 $0.24 $0.22 (-5.15%) $0.24 $0.22 266,000 $4.36 M
04/09/2025 $0.23 $0.23 (-1%) $0.26 $0.21 2.33 M $4.44 M
04/08/2025 $0.24 $0.23 (-3.85%) $0.26 $0.23 186,377 $4.46 M
04/07/2025 $0.24 $0.25 (4.17%) $0.26 $0.23 298,623 $4.85 M
04/04/2025 $0.27 $0.26 (-4.65%) $0.27 $0.24 297,049 $4.97 M
04/03/2025 $0.25 $0.27 (5.91%) $0.27 $0.25 133,700 $5.22 M
04/02/2025 $0.27 $0.26 (-4.06%) $0.28 $0.25 53,316 $4.95 M
04/01/2025 $0.27 $0.27 (-1.3%) $0.27 $0.26 56,447 $5.17 M
03/31/2025 $0.28 $0.26 (-7.3%) $0.28 $0.25 233,443 $5.03 M
03/28/2025 $0.26 $0.27 (4.23%) $0.28 $0.26 110,840 $5.25 M
03/27/2025 $0.26 $0.26 (0.08%) $0.28 $0.26 74,906 $5.12 M
03/26/2025 $0.27 $0.26 (-4.33%) $0.28 $0.26 206,207 $5.01 M
03/25/2025 $0.29 $0.27 (-7.76%) $0.30 $0.26 296,216 $5.19 M
03/24/2025 $0.29 $0.29 (-0.72%) $0.29 $0.28 194,247 $5.58 M
03/21/2025 $0.29 $0.27 (-5.24%) $0.30 $0.26 320,846 $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