-
5 DAY PERFORMANCE
+1.83% -
1 MONTH PERFORMANCE
-12.45% -
3 MONTH PERFORMANCE
-39.91% -
6 MONTH PERFORMANCE
-68.64% -
YEAR-TO-DATE PERFORMANCE
-52.68% -
1 YEAR PERFORMANCE
-40.45%
Fusion Fuel Green PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.53 | $0.53 (0.5%) | $0.54 | $0.48 | 289,024 | $10.33 M |
| 09/26/2024 | $0.52 | $0.50 (-3.08%) | $0.54 | $0.50 | 183,830 | $9.77 M |
| 09/25/2024 | $0.55 | $0.52 (-5.47%) | $0.55 | $0.52 | 140,500 | $10.08 M |
| 09/24/2024 | $0.52 | $0.55 (5.57%) | $0.56 | $0.52 | 98,394 | $10.66 M |
| 09/23/2024 | $0.53 | $0.52 (-2.29%) | $0.54 | $0.52 | 153,331 | $10.09 M |
| 09/20/2024 | $0.56 | $0.54 (-3.39%) | $0.58 | $0.53 | 89,637 | $10.40 M |
| 09/19/2024 | $0.57 | $0.57 (-0.71%) | $0.59 | $0.56 | 61,521 | $11.05 M |
| 09/18/2024 | $0.59 | $0.55 (-6.46%) | $0.59 | $0.53 | 133,727 | $10.66 M |
| 09/17/2024 | $0.56 | $0.59 (5.16%) | $0.59 | $0.53 | 146,423 | $11.42 M |
| 09/16/2024 | $0.59 | $0.58 (-2.49%) | $0.61 | $0.55 | 171,499 | $11.15 M |
| 09/13/2024 | $0.60 | $0.58 (-2.26%) | $0.60 | $0.58 | 86,400 | $11.33 M |
| 09/12/2024 | $0.70 | $0.60 (-14.29%) | $0.70 | $0.58 | 339,029 | $11.63 M |
| 09/11/2024 | $0.62 | $0.64 (3.05%) | $0.65 | $0.61 | 44,710 | $12.39 M |
| 09/10/2024 | $0.67 | $0.61 (-8.94%) | $0.67 | $0.61 | 35,900 | $11.83 M |
| 09/09/2024 | $0.60 | $0.63 (4.63%) | $0.65 | $0.60 | 16,794 | $12.19 M |
| 09/06/2024 | $0.64 | $0.61 (-4.99%) | $0.66 | $0.59 | 42,695 | $11.81 M |
| 09/05/2024 | $0.68 | $0.66 (-3.09%) | $0.69 | $0.63 | 73,600 | $12.78 M |
| 09/04/2024 | $0.61 | $0.66 (7.43%) | $0.66 | $0.59 | 78,113 | $12.73 M |
| 09/03/2024 | $0.60 | $0.63 (5%) | $0.63 | $0.58 | 85,600 | $12.22 M |
| 08/30/2024 | $0.58 | $0.57 (-1.64%) | $0.59 | $0.57 | 58,629 | $11.06 M |
| 08/29/2024 | $0.60 | $0.58 (-2.7%) | $0.61 | $0.57 | 291,640 | $11.34 M |
| 08/28/2024 | $0.64 | $0.61 (-5.41%) | $0.65 | $0.60 | 71,066 | $11.74 M |
| 08/27/2024 | $0.63 | $0.65 (3.49%) | $0.65 | $0.61 | 125,614 | $12.54 M |
| 08/26/2024 | $0.62 | $0.64 (2.41%) | $0.65 | $0.62 | 77,837 | $12.36 M |
| 08/23/2024 | $0.65 | $0.63 (-2.83%) | $0.65 | $0.62 | 97,303 | $12.25 M |
| 08/22/2024 | $0.64 | $0.64 (0.41%) | $0.67 | $0.62 | 79,900 | $12.43 M |
| 08/21/2024 | $0.64 | $0.66 (2.19%) | $0.66 | $0.63 | 101,945 | $12.76 M |
| 08/20/2024 | $0.65 | $0.64 (-0.86%) | $0.67 | $0.63 | 57,212 | $12.49 M |
| 08/19/2024 | $0.66 | $0.66 (-0.53%) | $0.67 | $0.63 | 101,425 | $12.74 M |
| 08/16/2024 | $0.67 | $0.66 (-1.49%) | $0.68 | $0.63 | 89,936 | $12.80 M |
| 08/15/2024 | $0.70 | $0.67 (-3.86%) | $0.72 | $0.67 | 77,100 | $12.99 M |
| 08/14/2024 | $0.71 | $0.70 (-1.04%) | $0.73 | $0.70 | 66,025 | $13.53 M |
| 08/13/2024 | $0.71 | $0.70 (-1.41%) | $0.73 | $0.68 | 70,600 | $13.57 M |
| 08/12/2024 | $0.69 | $0.70 (1.43%) | $0.72 | $0.68 | 46,800 | $13.57 M |
| 08/09/2024 | $0.72 | $0.69 (-4.17%) | $0.74 | $0.69 | 46,613 | $13.38 M |
| 08/08/2024 | $0.72 | $0.71 (-1.15%) | $0.77 | $0.69 | 53,660 | $13.80 M |
| 08/07/2024 | $0.73 | $0.74 (1.37%) | $0.79 | $0.70 | 74,425 | $14.35 M |
| 08/06/2024 | $0.73 | $0.73 (-0.68%) | $0.75 | $0.72 | 32,700 | $14.06 M |
| 08/05/2024 | $0.75 | $0.73 (-2.53%) | $0.76 | $0.70 | 62,428 | $14.17 M |
| 08/02/2024 | $0.80 | $0.78 (-3.09%) | $0.82 | $0.71 | 97,333 | $15.12 M |
| 08/01/2024 | $0.84 | $0.81 (-3.57%) | $0.84 | $0.78 | 53,036 | $15.71 M |
| 07/31/2024 | $0.82 | $0.82 (-0.46%) | $0.84 | $0.80 | 33,800 | $15.90 M |
| 07/30/2024 | $0.82 | $0.82 (0.3%) | $0.84 | $0.80 | 22,936 | $15.95 M |
| 07/29/2024 | $0.84 | $0.82 (-2.37%) | $0.84 | $0.81 | 48,652 | $15.90 M |
| 07/26/2024 | $0.86 | $0.85 (-0.81%) | $0.88 | $0.80 | 74,300 | $16.56 M |
| 07/25/2024 | $0.87 | $0.87 (0.01%) | $0.88 | $0.86 | 47,600 | $16.87 M |
| 07/24/2024 | $0.87 | $0.88 (1.62%) | $0.88 | $0.87 | 59,100 | $17.06 M |
| 07/23/2024 | $0.89 | $0.88 (-1.12%) | $0.92 | $0.85 | 90,612 | $17.06 M |
| 07/22/2024 | $0.90 | $0.88 (-2.22%) | $0.93 | $0.88 | 33,575 | $17.06 M |
| 07/19/2024 | $0.91 | $0.92 (0.68%) | $0.97 | $0.88 | 26,109 | $17.76 M |
| 07/18/2024 | $0.94 | $0.93 (-1.19%) | $1.00 | $0.92 | 73,628 | $17.98 M |
| 07/17/2024 | $0.97 | $0.93 (-4.64%) | $1.02 | $0.92 | 147,420 | $17.94 M |
| 07/16/2024 | $0.96 | $0.98 (1.6%) | $0.99 | $0.93 | 151,680 | $18.91 M |
| 07/15/2024 | $0.93 | $0.95 (2.1%) | $0.95 | $0.89 | 171,859 | $18.41 M |
| 07/12/2024 | $0.85 | $0.93 (9.05%) | $0.93 | $0.83 | 113,868 | $17.94 M |
| 07/11/2024 | $0.84 | $0.83 (-0.95%) | $0.87 | $0.82 | 179,665 | $16.13 M |
| 07/10/2024 | $0.86 | $0.85 (-1.63%) | $0.86 | $0.82 | 99,256 | $16.38 M |
| 07/09/2024 | $0.85 | $0.86 (1.06%) | $0.87 | $0.83 | 79,930 | $16.66 M |
| 07/08/2024 | $0.83 | $0.85 (1.92%) | $0.88 | $0.80 | 172,156 | $16.40 M |
| 07/05/2024 | $0.83 | $0.82 (-1.2%) | $0.83 | $0.82 | 74,156 | $15.90 M |
| 07/03/2024 | $0.82 | $0.84 (1.83%) | $0.85 | $0.81 | 58,668 | $16.19 M |
| 07/02/2024 | $0.82 | $0.83 (1.12%) | $0.85 | $0.81 | 78,328 | $16.08 M |
| 07/01/2024 | $0.88 | $0.82 (-7.35%) | $0.88 | $0.80 | 49,266 | $15.85 M |
| 06/28/2024 | $0.91 | $0.88 (-3.08%) | $0.92 | $0.84 | 69,776 | $17.10 M |