5 DAY PERFORMANCE
+14.16%
1 MONTH PERFORMANCE
+10.64%
3 MONTH PERFORMANCE
-1.50%
6 MONTH PERFORMANCE
-61.54%
YEAR-TO-DATE PERFORMANCE
-79.95%
1 YEAR PERFORMANCE
-78.30%
Fusion Fuel Green PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $3.80 | $3.92 (3.16%) | $4.10 | $3.57 | 187.95 K | $74.83 M |
| 12/03/2025 | $3.83 | $3.91 (2.09%) | $4.14 | $3.66 | 21.00 M | $72.24 M |
| 12/02/2025 | $3.38 | $3.50 (3.55%) | $3.53 | $3.38 | 6.50 K | $64.67 M |
| 12/01/2025 | $3.46 | $3.34 (-3.47%) | $3.50 | $3.30 | 27.15 K | $61.71 M |
| 11/28/2025 | $3.40 | $3.46 (1.76%) | $3.62 | $3.33 | 24.10 K | $63.93 M |
| 11/26/2025 | $3.11 | $3.32 (6.75%) | $3.36 | $3.11 | 18.60 K | $61.34 M |
| 11/25/2025 | $3.02 | $3.16 (4.64%) | $3.24 | $3.02 | 32.41 K | $58.38 M |
| 11/24/2025 | $3.11 | $3.01 (-3.22%) | $3.11 | $2.92 | 33.99 K | $55.61 M |
| 11/21/2025 | $3.27 | $3.17 (-3.06%) | $3.37 | $3.11 | 37.33 K | $58.57 M |
| 11/20/2025 | $3.64 | $3.28 (-9.89%) | $3.70 | $3.28 | 28.84 K | $60.60 M |
| 11/19/2025 | $3.51 | $3.51 (0%) | $3.64 | $3.47 | 20.27 K | $64.85 M |
| 11/18/2025 | $3.53 | $3.52 (-0.28%) | $3.67 | $3.46 | 37.13 K | $65.04 M |
| 11/17/2025 | $3.77 | $3.43 (-9.02%) | $3.89 | $3.43 | 68.82 K | $63.37 M |
| 11/14/2025 | $4.00 | $3.82 (-4.5%) | $4.00 | $3.70 | 35.24 K | $70.58 M |
| 11/13/2025 | $4.04 | $4.15 (2.72%) | $4.26 | $3.98 | 14.20 K | $76.68 M |
| 11/12/2025 | $4.20 | $4.16 (-0.95%) | $4.25 | $4.04 | 21.20 K | $76.86 M |
| 11/11/2025 | $3.93 | $4.27 (8.65%) | $4.30 | $3.84 | 25.80 K | $78.89 M |
| 11/10/2025 | $3.90 | $4.08 (4.62%) | $4.10 | $3.79 | 46.20 K | $75.20 M |
| 11/07/2025 | $3.75 | $3.89 (3.73%) | $3.89 | $3.60 | 31.62 K | $71.87 M |
| 11/06/2025 | $3.59 | $3.83 (6.69%) | $3.92 | $3.48 | 44.40 K | $70.76 M |
| 11/05/2025 | $3.44 | $3.66 (6.4%) | $3.79 | $3.40 | 46.90 K | $67.62 M |
| 11/04/2025 | $3.51 | $3.57 (1.71%) | $3.70 | $3.41 | 652.61 K | $65.96 M |
| 11/03/2025 | $4.16 | $3.82 (-8.17%) | $4.16 | $3.81 | 64.75 K | $70.58 M |
| 10/31/2025 | $4.38 | $4.19 (-4.34%) | $4.51 | $4.01 | 73.00 K | $77.41 M |
| 10/30/2025 | $4.41 | $4.13 (-6.35%) | $4.51 | $3.80 | 177.86 K | $76.31 M |
| 10/29/2025 | $4.75 | $4.58 (-3.58%) | $4.80 | $4.55 | 37.80 K | $84.62 M |
| 10/28/2025 | $4.85 | $4.72 (-2.68%) | $4.87 | $4.72 | 12.70 K | $87.21 M |
| 10/27/2025 | $4.93 | $4.87 (-1.22%) | $4.94 | $4.77 | 23.32 K | $89.98 M |
| 10/24/2025 | $4.79 | $4.84 (1.04%) | $4.84 | $4.70 | 13.13 K | $89.42 M |
| 10/23/2025 | $4.76 | $4.74 (-0.42%) | $4.78 | $4.57 | 42.35 K | $87.58 M |
| 10/22/2025 | $4.82 | $4.69 (-2.7%) | $4.84 | $4.50 | 30.70 K | $86.65 M |
| 10/21/2025 | $4.70 | $4.77 (1.49%) | $4.86 | $4.70 | 18.50 K | $88.13 M |
| 10/20/2025 | $4.64 | $4.90 (5.6%) | $4.95 | $4.63 | 45.56 K | $90.53 M |
| 10/17/2025 | $4.90 | $4.66 (-4.9%) | $5.00 | $4.57 | 74.62 K | $86.10 M |
| 10/16/2025 | $5.14 | $4.93 (-4.09%) | $5.20 | $4.65 | 573.71 K | $91.09 M |
| 10/15/2025 | $5.02 | $5.05 (0.6%) | $5.20 | $4.83 | 93.85 K | $93.30 M |
| 10/14/2025 | $4.69 | $4.90 (4.48%) | $4.95 | $4.50 | 56.40 K | $90.53 M |
| 10/13/2025 | $4.54 | $4.75 (4.63%) | $4.87 | $4.51 | 76.14 K | $87.76 M |
| 10/10/2025 | $4.78 | $4.53 (-5.23%) | $4.90 | $4.45 | 103.56 K | $83.70 M |
| 10/09/2025 | $4.89 | $4.72 (-3.48%) | $4.89 | $4.68 | 65.61 K | $87.21 M |
| 10/08/2025 | $5.12 | $4.96 (-3.13%) | $5.12 | $4.75 | 68.81 K | $91.64 M |
| 10/07/2025 | $5.20 | $5.00 (-3.85%) | $5.21 | $4.92 | 94.90 K | $92.38 M |
| 10/06/2025 | $5.04 | $5.25 (4.17%) | $5.42 | $5.01 | 226.53 K | $97.00 M |
| 10/03/2025 | $4.46 | $4.81 (7.85%) | $5.25 | $4.41 | 409.50 K | $88.87 M |
| 10/02/2025 | $4.64 | $4.58 (-1.29%) | $4.71 | $4.56 | 39.03 K | $84.62 M |
| 10/01/2025 | $4.49 | $4.62 (2.9%) | $4.67 | $4.34 | 68.55 K | $85.36 M |
| 09/30/2025 | $4.44 | $4.45 (0.23%) | $4.48 | $4.30 | 62.51 K | $82.22 M |
| 09/29/2025 | $4.51 | $4.41 (-2.22%) | $4.74 | $4.31 | 91.00 K | $81.48 M |
| 09/26/2025 | $4.57 | $4.62 (1.09%) | $4.94 | $4.57 | 165.53 K | $85.36 M |
| 09/25/2025 | $5.55 | $4.95 (-10.81%) | $5.74 | $4.80 | 2.14 M | $91.46 M |
| 09/24/2025 | $4.93 | $5.36 (8.72%) | $5.50 | $4.93 | 1.18 M | $99.03 M |
| 09/23/2025 | $5.15 | $4.93 (-4.27%) | $5.35 | $4.87 | 209.52 K | $91.09 M |
| 09/22/2025 | $4.75 | $5.08 (6.95%) | $5.35 | $4.54 | 328.70 K | $93.86 M |
| 09/19/2025 | $4.74 | $4.59 (-3.16%) | $4.96 | $4.55 | 113.52 K | $84.80 M |
| 09/18/2025 | $4.66 | $4.74 (1.72%) | $4.74 | $4.23 | 233.85 K | $87.58 M |
| 09/17/2025 | $4.15 | $4.50 (8.43%) | $4.80 | $3.95 | 306.70 K | $83.14 M |
| 09/16/2025 | $4.30 | $4.16 (-3.26%) | $4.30 | $4.04 | 130.50 K | $76.86 M |
| 09/15/2025 | $4.27 | $4.28 (0.23%) | $4.45 | $4.05 | 1.50 M | $79.08 M |
| 09/12/2025 | $4.00 | $4.07 (1.75%) | $4.17 | $4.00 | 71.64 K | $75.20 M |
| 09/11/2025 | $4.31 | $4.17 (-3.25%) | $4.31 | $3.93 | 440.93 K | $77.04 M |
| 09/10/2025 | $4.20 | $4.12 (-1.9%) | $4.29 | $4.10 | 1.27 M | $76.12 M |
| 09/09/2025 | $4.02 | $4.24 (5.47%) | $4.29 | $3.93 | 66.47 K | $78.34 M |
| 09/08/2025 | $3.98 | $4.01 (0.75%) | $4.17 | $3.92 | 60.93 K | $74.09 M |
| 09/05/2025 | $4.07 | $4.00 (-1.72%) | $4.10 | $3.93 | 13.82 K | $73.90 M |
| 09/04/2025 | $3.90 | $4.01 (2.82%) | $4.05 | $3.81 | 43.98 K | $74.09 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.
