5 DAY PERFORMANCE
+2.36%
1 MONTH PERFORMANCE
-6.10%
3 MONTH PERFORMANCE
-28.91%
6 MONTH PERFORMANCE
-43.21%
YEAR-TO-DATE PERFORMANCE
-75.79%
1 YEAR PERFORMANCE
-80.78%
Fusion Fuel Green PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/21/2025 | $4.70 | $4.77 (1.49%) | $4.86 | $4.70 | 18.48 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 |
| 09/03/2025 | $4.00 | $3.80 (-5%) | $4.00 | $3.80 | 26.88 K | $70.21 M |
| 09/02/2025 | $4.10 | $3.95 (-3.66%) | $4.10 | $3.88 | 57.72 K | $72.98 M |
| 08/29/2025 | $4.18 | $4.10 (-1.91%) | $4.21 | $4.03 | 19.43 K | $75.75 M |
| 08/28/2025 | $4.11 | $4.06 (-1.22%) | $4.27 | $4.04 | 41.38 K | $75.01 M |
| 08/27/2025 | $3.90 | $4.04 (3.59%) | $4.18 | $3.81 | 63.96 K | $74.64 M |
| 08/26/2025 | $4.03 | $3.81 (-5.46%) | $4.12 | $3.66 | 57.29 K | $70.39 M |
| 08/25/2025 | $4.11 | $4.09 (-0.49%) | $4.17 | $4.08 | 17.72 K | $75.57 M |
| 08/22/2025 | $4.16 | $4.18 (0.48%) | $4.23 | $3.88 | 27.93 K | $77.23 M |
| 08/21/2025 | $4.15 | $4.24 (2.17%) | $4.25 | $4.12 | 28.56 K | $78.34 M |
| 08/20/2025 | $4.25 | $4.26 (0.24%) | $4.48 | $4.21 | 16.00 K | $78.71 M |
| 08/19/2025 | $4.38 | $4.32 (-1.37%) | $4.47 | $4.26 | 151.00 K | $79.82 M |
| 08/18/2025 | $4.37 | $4.49 (2.75%) | $4.50 | $4.30 | 18.10 K | $82.96 M |
| 08/15/2025 | $4.40 | $4.46 (1.36%) | $4.48 | $4.31 | 43.44 K | $82.40 M |
| 08/14/2025 | $4.44 | $4.50 (1.35%) | $4.60 | $4.27 | 29.64 K | $83.14 M |
| 08/13/2025 | $4.45 | $4.53 (1.8%) | $4.60 | $4.32 | 60.32 K | $83.70 M |
| 08/12/2025 | $4.27 | $4.41 (3.28%) | $4.56 | $4.25 | 40.44 K | $81.48 M |
| 08/11/2025 | $4.21 | $4.38 (4.04%) | $4.46 | $4.18 | 152.04 K | $80.92 M |
| 08/08/2025 | $4.50 | $4.25 (-5.56%) | $4.74 | $4.12 | 80.51 K | $78.52 M |
| 08/07/2025 | $4.55 | $4.52 (-0.66%) | $4.80 | $4.50 | 52.22 K | $83.51 M |
| 08/06/2025 | $4.80 | $4.64 (-3.33%) | $4.90 | $4.55 | 86.80 K | $85.73 M |
| 08/05/2025 | $5.08 | $4.94 (-2.76%) | $5.20 | $4.85 | 75.80 K | $91.27 M |
| 08/04/2025 | $5.07 | $5.18 (2.17%) | $5.24 | $5.00 | 54.40 K | $95.71 M |
| 08/01/2025 | $5.36 | $5.33 (-0.56%) | $5.67 | $5.01 | 164.30 K | $98.48 M |
| 07/31/2025 | $5.66 | $5.41 (-4.42%) | $6.00 | $5.23 | 174.20 K | $99.96 M |
| 07/30/2025 | $5.93 | $5.86 (-1.18%) | $6.35 | $5.80 | 123.50 K | $108.27 M |
| 07/29/2025 | $5.76 | $6.13 (6.42%) | $6.50 | $5.76 | 199.90 K | $113.26 M |
| 07/28/2025 | $6.35 | $5.98 (-5.83%) | $6.86 | $5.92 | 505.22 K | $110.49 M |
| 07/25/2025 | $6.75 | $6.99 (3.56%) | $8.55 | $6.01 | 19.40 M | $129.15 M |
| 07/24/2025 | $5.80 | $4.73 (-18.45%) | $5.81 | $4.60 | 655.60 K | $87.39 M |
| 07/23/2025 | $6.43 | $6.25 (-2.8%) | $6.70 | $6.00 | 926.33 K | $115.48 M |
| 07/22/2025 | $9.81 | $6.71 (-31.6%) | $12.63 | $6.44 | 30.12 M | $123.97 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.
