5 DAY PERFORMANCE
-2.57%
1 MONTH PERFORMANCE
-25.22%
3 MONTH PERFORMANCE
-2.85%
6 MONTH PERFORMANCE
-21.06%
YEAR-TO-DATE PERFORMANCE
+2.40%
1 YEAR PERFORMANCE
-77.45%
Fusion Fuel Green Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $3.83 | $3.41 (-10.97%) | $3.83 | $3.20 | 220.62 K | $63.00 M |
| 02/17/2026 | $3.50 | $3.50 (0%) | $3.50 | $3.42 | 10.40 K | $64.67 M |
| 02/13/2026 | $3.30 | $3.50 (6.06%) | $3.64 | $3.25 | 28.70 K | $64.67 M |
| 02/12/2026 | $3.50 | $3.34 (-4.57%) | $3.50 | $3.30 | 4.52 K | $61.71 M |
| 02/11/2026 | $3.52 | $3.40 (-3.41%) | $3.52 | $3.31 | 7.61 K | $62.82 M |
| 02/10/2026 | $3.47 | $3.44 (-0.86%) | $3.48 | $3.35 | 12.60 K | $63.56 M |
| 02/09/2026 | $3.49 | $3.42 (-2.01%) | $3.50 | $3.40 | 11.22 K | $63.19 M |
| 02/06/2026 | $3.45 | $3.53 (2.32%) | $3.57 | $3.34 | 19.82 K | $65.22 M |
| 02/05/2026 | $3.30 | $3.24 (-1.82%) | $3.36 | $3.20 | 11.21 K | $59.86 M |
| 02/04/2026 | $3.29 | $3.39 (3.04%) | $3.45 | $3.26 | 9.72 K | $62.63 M |
| 02/03/2026 | $3.44 | $3.28 (-4.65%) | $3.47 | $3.18 | 13.60 K | $60.60 M |
| 02/02/2026 | $3.32 | $3.26 (-1.81%) | $3.44 | $3.19 | 7.50 K | $60.23 M |
| 01/30/2026 | $3.55 | $3.41 (-3.94%) | $3.55 | $3.15 | 25.71 K | $63.00 M |
| 01/29/2026 | $3.69 | $3.45 (-6.5%) | $3.69 | $3.43 | 39.80 K | $63.74 M |
| 01/28/2026 | $3.80 | $3.69 (-2.89%) | $3.80 | $3.63 | 13.03 K | $68.18 M |
| 01/27/2026 | $3.89 | $3.77 (-3.08%) | $3.89 | $3.70 | 26.35 K | $69.65 M |
| 01/26/2026 | $4.19 | $3.84 (-8.35%) | $4.19 | $3.70 | 40.88 K | $70.95 M |
| 01/23/2026 | $4.17 | $4.24 (1.68%) | $4.33 | $4.17 | 9.93 K | $78.34 M |
| 01/22/2026 | $4.38 | $4.23 (-3.42%) | $4.53 | $4.23 | 15.35 K | $78.15 M |
| 01/21/2026 | $4.29 | $4.47 (4.2%) | $4.50 | $4.01 | 27.20 K | $82.59 M |
| 01/20/2026 | $4.46 | $4.37 (-2.02%) | $4.46 | $4.29 | 13.93 K | $80.74 M |
| 01/16/2026 | $5.08 | $4.56 (-10.24%) | $5.08 | $4.41 | 149.10 K | $84.25 M |
| 01/15/2026 | $4.84 | $5.04 (4.13%) | $5.04 | $4.68 | 32.00 K | $93.12 M |
| 01/14/2026 | $4.52 | $4.84 (7.08%) | $4.86 | $4.50 | 59.12 K | $89.42 M |
| 01/13/2026 | $4.41 | $4.59 (4.08%) | $4.64 | $4.08 | 49.51 K | $84.80 M |
| 01/12/2026 | $4.11 | $4.43 (7.79%) | $4.54 | $4.11 | 103.82 K | $81.85 M |
| 01/09/2026 | $4.06 | $4.18 (2.96%) | $4.18 | $4.00 | 14.31 K | $77.23 M |
| 01/08/2026 | $3.77 | $4.09 (8.49%) | $4.11 | $3.61 | 47.65 K | $75.57 M |
| 01/07/2026 | $3.72 | $3.73 (0.27%) | $4.06 | $3.65 | 52.62 K | $68.92 M |
| 01/06/2026 | $3.80 | $3.78 (-0.53%) | $3.80 | $3.57 | 14.22 K | $69.84 M |
| 01/05/2026 | $3.61 | $3.75 (3.88%) | $3.81 | $3.59 | 20.91 K | $69.29 M |
| 01/02/2026 | $3.39 | $3.58 (5.6%) | $3.58 | $3.32 | 14.27 K | $66.14 M |
| 12/31/2025 | $3.54 | $3.33 (-5.93%) | $3.63 | $3.33 | 57.63 K | $61.53 M |
| 12/30/2025 | $3.71 | $3.60 (-2.96%) | $3.75 | $3.55 | 43.92 K | $66.51 M |
| 12/29/2025 | $3.49 | $3.75 (7.45%) | $3.97 | $3.49 | 1.94 M | $69.29 M |
| 12/26/2025 | $3.93 | $3.91 (-0.51%) | $4.02 | $3.80 | 14.71 K | $72.24 M |
| 12/24/2025 | $4.09 | $4.00 (-2.2%) | $4.09 | $3.91 | 8.40 K | $73.90 M |
| 12/23/2025 | $3.98 | $4.01 (0.75%) | $4.08 | $3.87 | 34.67 K | $74.09 M |
| 12/22/2025 | $3.95 | $4.03 (2.03%) | $4.03 | $3.89 | 20.57 K | $74.46 M |
| 12/19/2025 | $3.85 | $3.98 (3.38%) | $3.98 | $3.79 | 14.40 K | $73.53 M |
| 12/18/2025 | $3.82 | $3.83 (0.26%) | $3.88 | $3.76 | 20.41 K | $70.76 M |
| 12/17/2025 | $3.66 | $3.75 (2.46%) | $3.95 | $3.66 | 63.20 K | $69.29 M |
| 12/16/2025 | $3.86 | $3.67 (-4.92%) | $3.87 | $3.57 | 26.85 K | $67.81 M |
| 12/15/2025 | $3.93 | $3.88 (-1.27%) | $3.99 | $3.76 | 73.20 K | $71.69 M |
| 12/12/2025 | $4.00 | $3.92 (-2%) | $4.08 | $3.92 | 49.30 K | $72.43 M |
| 12/11/2025 | $4.12 | $4.02 (-2.43%) | $4.15 | $3.88 | 27.40 K | $74.27 M |
| 12/10/2025 | $4.14 | $4.18 (0.97%) | $4.26 | $4.01 | 44.70 K | $77.23 M |
| 12/09/2025 | $3.98 | $4.29 (7.79%) | $4.39 | $3.91 | 148.90 K | $79.26 M |
| 12/08/2025 | $3.90 | $4.02 (3.08%) | $4.10 | $3.90 | 37.90 K | $74.27 M |
| 12/05/2025 | $3.99 | $4.14 (3.76%) | $4.22 | $3.85 | 110.22 K | $76.49 M |
| 12/04/2025 | $3.65 | $4.15 (13.7%) | $4.15 | $3.56 | 286.52 K | $76.68 M |
| 12/03/2025 | $3.83 | $3.91 (2.09%) | $4.14 | $3.66 | 21.04 M | $72.24 M |
| 12/02/2025 | $3.38 | $3.50 (3.55%) | $3.53 | $3.38 | 6.62 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 |
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.
