Fusion Fuel Green PLC (HTOO) Charts

$3.96

$1.72 (-30.33%)
Last update: 04:00 PM EST
Day's range
$3.41
Day's range
$4.49

5 DAY PERFORMANCE

-29.29%

1 MONTH PERFORMANCE

-60.99%

3 MONTH PERFORMANCE

-54.06%

6 MONTH PERFORMANCE

-78.54%

YEAR-TO-DATE PERFORMANCE

-79.90%

1 YEAR PERFORMANCE

-88.08%

Fusion Fuel Green PLC Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/14/2025 $3.41 $3.96 (16.13%) $4.49 $3.41 610.60 K $73.16 M
07/11/2025 $5.60 $5.68 (1.43%) $5.95 $5.39 35.01 K $104.94 M
07/10/2025 $5.95 $5.60 (-5.88%) $5.95 $5.43 73.87 K $103.47 M
07/09/2025 $6.08 $6.38 (4.93%) $6.65 $5.95 15.37 K $117.88 M
07/08/2025 $6.59 $6.40 (-2.88%) $6.59 $6.09 29.96 K $118.25 M
07/07/2025 $5.92 $6.59 (11.32%) $6.75 $5.68 710.65 K $121.76 M
07/03/2025 $7.00 $7.00 (0%) $7.07 $6.90 8.79 K $129.33 M
07/02/2025 $7.18 $7.00 (-2.51%) $7.53 $7.00 25.35 K $129.33 M
07/01/2025 $7.00 $7.31 (4.43%) $8.19 $6.91 75.20 K $135.06 M
06/30/2025 $7.00 $7.00 (0%) $7.22 $6.72 9.18 K $129.33 M
06/27/2025 $6.72 $6.97 (3.72%) $7.00 $6.58 10.47 K $128.78 M
06/26/2025 $7.00 $6.74 (-3.71%) $8.19 $6.58 64.70 K $124.53 M
06/25/2025 $7.00 $6.80 (-2.86%) $7.28 $6.80 19.32 K $125.64 M
06/24/2025 $7.70 $7.28 (-5.45%) $8.08 $6.66 114.73 K $134.51 M
06/23/2025 $8.20 $7.77 (-5.24%) $8.77 $7.05 22.25 K $143.56 M
06/20/2025 $9.53 $8.37 (-12.17%) $9.98 $7.71 37.59 K $154.64 M
06/18/2025 $9.75 $9.83 (0.82%) $9.97 $9.47 5.93 K $181.62 M
06/17/2025 $10.22 $9.85 (-3.62%) $10.22 $9.80 5.27 K $181.99 M
06/16/2025 $10.47 $10.18 (-2.77%) $10.55 $10.18 3.09 K $188.09 M
06/13/2025 $10.50 $10.15 (-3.33%) $10.68 $9.80 15.75 K $187.53 M
06/12/2025 $11.03 $10.76 (-2.45%) $11.03 $10.58 3.71 K $198.80 M
06/11/2025 $11.17 $10.88 (-2.6%) $11.20 $10.68 3.66 K $201.02 M
06/10/2025 $10.56 $10.89 (3.13%) $11.20 $10.50 7.29 K $201.20 M
06/09/2025 $10.85 $10.54 (-2.86%) $10.85 $10.31 6.53 K $194.74 M
06/06/2025 $10.85 $10.29 (-5.16%) $10.85 $9.88 2.51 K $190.12 M
06/05/2025 $10.43 $10.33 (-0.96%) $10.47 $10.16 2.44 K $190.86 M
06/04/2025 $10.69 $10.27 (-3.93%) $10.78 $10.15 1.68 K $189.75 M
06/03/2025 $10.78 $10.50 (-2.6%) $10.85 $10.40 2.91 K $194.00 M
06/02/2025 $10.85 $10.67 (-1.66%) $10.85 $10.50 3.73 K $197.14 M
05/30/2025 $10.50 $10.61 (1.05%) $10.85 $10.22 3.32 K $196.03 M
05/29/2025 $11.17 $10.50 (-6%) $11.20 $10.15 10.92 K $194.00 M
05/28/2025 $10.24 $9.84 (-3.91%) $10.67 $9.45 4.91 K $181.80 M
05/27/2025 $11.40 $10.22 (-10.35%) $13.62 $9.13 72.53 K $188.82 M
05/23/2025 $11.20 $10.85 (-3.13%) $11.55 $10.50 4.01 K $200.46 M
05/22/2025 $11.52 $11.20 (-2.78%) $11.52 $10.77 10.13 K $206.93 M
05/21/2025 $11.40 $11.61 (1.84%) $12.25 $10.52 3.15 K $214.51 M
05/20/2025 $11.73 $11.27 (-3.92%) $12.25 $10.82 4.96 K $208.22 M
05/19/2025 $10.50 $11.41 (8.67%) $11.45 $10.33 2.94 K $210.81 M
05/16/2025 $11.17 $10.73 (-3.94%) $11.17 $10.50 1.50 K $198.25 M
05/15/2025 $11.10 $10.50 (-5.41%) $11.29 $10.16 1.90 K $194.00 M
05/14/2025 $10.43 $10.85 (4.03%) $10.85 $9.80 3.10 K $200.46 M
05/13/2025 $11.55 $10.47 (-9.35%) $11.55 $10.36 2.89 K $193.44 M
05/12/2025 $10.15 $10.76 (6.01%) $10.82 $9.80 4.66 K $198.80 M
05/09/2025 $9.51 $9.54 (0.32%) $9.80 $9.31 1.56 K $176.26 M
05/08/2025 $9.59 $9.45 (-1.46%) $9.79 $9.10 1.47 K $174.60 M
05/07/2025 $10.05 $9.56 (-4.88%) $10.06 $9.19 1.62 K $176.63 M
05/06/2025 $9.90 $9.97 (0.71%) $10.06 $9.23 2.11 K $184.21 M
05/05/2025 $10.36 $9.90 (-4.44%) $10.40 $9.38 1.92 K $182.91 M
05/02/2025 $10.26 $9.76 (-4.87%) $10.26 $9.39 2.09 K $180.33 M
05/01/2025 $10.78 $9.81 (-9%) $10.78 $9.48 3.42 K $181.25 M
04/30/2025 $8.93 $10.47 (17.25%) $10.47 $8.40 5.27 K $193.44 M
04/29/2025 $9.07 $8.89 (-1.98%) $9.09 $8.59 2.89 K $164.25 M
04/28/2025 $8.82 $8.85 (0.34%) $9.35 $8.54 13.19 K $163.51 M
04/25/2025 $8.54 $8.47 (-0.82%) $9.01 $8.05 2.45 K $156.49 M
04/24/2025 $8.73 $8.37 (-4.12%) $9.03 $8.10 2.53 K $154.64 M
04/23/2025 $8.93 $8.47 (-5.15%) $9.03 $8.40 2.79 K $156.49 M
04/22/2025 $8.31 $8.40 (1.08%) $8.75 $8.02 2.35 K $155.20 M
04/21/2025 $8.40 $8.19 (-2.5%) $8.75 $7.84 3.17 K $151.32 M
04/17/2025 $8.33 $8.17 (-1.92%) $8.33 $7.81 2.48 K $150.95 M
04/16/2025 $8.75 $7.91 (-9.6%) $8.75 $7.70 3.95 K $146.15 M
04/15/2025 $8.57 $8.62 (0.58%) $8.62 $8.13 2.50 K $159.26 M