Fusion Fuel Green PLC (HTOO) Charts

$0.31

$0 (-0.06%)
Last update: 04:00 PM EST
Day's range
$0.31
Day's range
$0.32

5 DAY PERFORMANCE

+5.44%

1 MONTH PERFORMANCE

+13.72%

3 MONTH PERFORMANCE

-12.97%

6 MONTH PERFORMANCE

-40.73%

YEAR-TO-DATE PERFORMANCE

-44.93%

1 YEAR PERFORMANCE

-72.32%

Fusion Fuel Green PLC Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/11/2025 $0.32 $0.31 (-2.57%) $0.32 $0.31 91.64 K $5.74 M
06/10/2025 $0.30 $0.31 (3.12%) $0.32 $0.30 255.13 K $5.75 M
06/09/2025 $0.31 $0.30 (-2.9%) $0.31 $0.29 228.61 K $5.56 M
06/06/2025 $0.31 $0.29 (-5.16%) $0.31 $0.28 87.94 K $5.43 M
06/05/2025 $0.30 $0.30 (-0.97%) $0.30 $0.29 85.51 K $5.45 M
06/04/2025 $0.31 $0.29 (-3.95%) $0.31 $0.29 58.88 K $5.42 M
06/03/2025 $0.31 $0.30 (-2.6%) $0.31 $0.30 101.90 K $5.54 M
06/02/2025 $0.31 $0.30 (-1.65%) $0.31 $0.30 130.58 K $5.63 M
05/30/2025 $0.30 $0.30 (1.07%) $0.31 $0.29 116.13 K $5.60 M
05/29/2025 $0.32 $0.30 (-5.96%) $0.32 $0.29 382.30 K $5.54 M
05/28/2025 $0.29 $0.28 (-3.93%) $0.30 $0.27 171.77 K $5.19 M
05/27/2025 $0.33 $0.29 (-10.32%) $0.39 $0.26 2.54 M $5.39 M
05/23/2025 $0.32 $0.31 (-3.13%) $0.33 $0.30 140.45 K $5.73 M
05/22/2025 $0.33 $0.32 (-2.74%) $0.33 $0.31 354.50 K $5.91 M
05/21/2025 $0.33 $0.33 (1.78%) $0.35 $0.30 110.10 K $6.13 M
05/20/2025 $0.34 $0.32 (-3.91%) $0.35 $0.31 173.55 K $5.95 M
05/19/2025 $0.30 $0.33 (8.7%) $0.33 $0.30 102.80 K $6.02 M
05/16/2025 $0.32 $0.31 (-3.92%) $0.32 $0.30 52.50 K $5.66 M
05/15/2025 $0.32 $0.30 (-5.33%) $0.32 $0.29 66.64 K $5.54 M
05/14/2025 $0.30 $0.31 (4.02%) $0.31 $0.28 108.63 K $5.73 M
05/13/2025 $0.33 $0.30 (-9.39%) $0.33 $0.30 101.29 K $5.52 M
05/12/2025 $0.29 $0.31 (6.03%) $0.31 $0.28 163.13 K $5.68 M
05/09/2025 $0.27 $0.27 (0.37%) $0.28 $0.27 54.60 K $5.29 M
05/08/2025 $0.27 $0.27 (-1.5%) $0.28 $0.26 51.60 K $5.24 M
05/07/2025 $0.29 $0.27 (-4.94%) $0.29 $0.26 56.55 K $5.29 M
05/06/2025 $0.28 $0.28 (0.71%) $0.29 $0.26 73.75 K $5.52 M
05/05/2025 $0.30 $0.28 (-4.43%) $0.30 $0.27 67.34 K $5.49 M
05/02/2025 $0.29 $0.28 (-4.81%) $0.29 $0.27 73.00 K $5.41 M
05/01/2025 $0.31 $0.28 (-8.96%) $0.31 $0.27 119.63 K $5.43 M
04/30/2025 $0.26 $0.30 (17.25%) $0.30 $0.24 184.54 K $5.80 M
04/29/2025 $0.26 $0.25 (-1.93%) $0.26 $0.25 101.00 K $4.92 M
04/28/2025 $0.25 $0.25 (0.36%) $0.27 $0.24 461.76 K $4.90 M
04/25/2025 $0.24 $0.24 (-0.78%) $0.26 $0.23 85.82 K $4.69 M
04/24/2025 $0.25 $0.24 (-4.17%) $0.26 $0.23 88.44 K $4.63 M
04/23/2025 $0.26 $0.24 (-5.1%) $0.26 $0.24 97.60 K $4.69 M
04/22/2025 $0.24 $0.24 (1.1%) $0.25 $0.23 82.25 K $4.65 M
04/21/2025 $0.24 $0.23 (-2.5%) $0.25 $0.22 110.80 K $4.54 M
04/17/2025 $0.24 $0.23 (-1.89%) $0.24 $0.22 86.88 K $4.53 M
04/16/2025 $0.25 $0.23 (-9.64%) $0.25 $0.22 138.08 K $4.38 M
04/15/2025 $0.25 $0.25 (0.53%) $0.25 $0.23 87.50 K $4.78 M
04/14/2025 $0.25 $0.24 (-4.4%) $0.26 $0.23 152.53 K $4.63 M
04/11/2025 $0.22 $0.24 (8.49%) $0.25 $0.21 143.95 K $4.73 M
04/10/2025 $0.24 $0.22 (-5.15%) $0.24 $0.22 266.00 K $4.36 M
04/09/2025 $0.23 $0.23 (-1%) $0.26 $0.21 2.33 M $4.44 M
04/08/2025 $0.24 $0.23 (-3.85%) $0.26 $0.23 186.38 K $4.46 M
04/07/2025 $0.24 $0.25 (4.17%) $0.26 $0.23 298.62 K $4.85 M
04/04/2025 $0.27 $0.26 (-4.65%) $0.27 $0.24 297.05 K $4.97 M
04/03/2025 $0.25 $0.27 (5.91%) $0.27 $0.25 133.70 K $5.22 M
04/02/2025 $0.27 $0.26 (-4.06%) $0.28 $0.25 53.32 K $4.95 M
04/01/2025 $0.27 $0.27 (-1.3%) $0.27 $0.26 56.45 K $5.17 M
03/31/2025 $0.28 $0.26 (-7.3%) $0.28 $0.25 233.44 K $5.03 M
03/28/2025 $0.26 $0.27 (4.23%) $0.28 $0.26 110.84 K $5.25 M
03/27/2025 $0.26 $0.26 (0.08%) $0.28 $0.26 74.91 K $5.12 M
03/26/2025 $0.27 $0.26 (-4.33%) $0.28 $0.26 206.21 K $5.01 M
03/25/2025 $0.29 $0.27 (-7.76%) $0.30 $0.26 296.22 K $5.19 M
03/24/2025 $0.29 $0.29 (-0.72%) $0.29 $0.28 194.25 K $5.58 M
03/21/2025 $0.29 $0.27 (-5.24%) $0.30 $0.26 320.85 K $5.29 M
03/20/2025 $0.31 $0.29 (-6.38%) $0.32 $0.28 239.82 K $5.61 M
03/19/2025 $0.33 $0.30 (-8.88%) $0.33 $0.29 209.59 K $5.83 M
03/18/2025 $0.33 $0.31 (-4.88%) $0.33 $0.31 161.07 K $6.09 M
03/17/2025 $0.34 $0.32 (-7.47%) $0.36 $0.31 181.10 K $6.14 M
03/14/2025 $0.33 $0.33 (0.57%) $0.35 $0.33 56.44 K $6.49 M
03/13/2025 $0.38 $0.33 (-12.92%) $0.38 $0.31 150.80 K $6.40 M
03/12/2025 $0.38 $0.36 (-4.43%) $0.39 $0.35 65.33 K $6.98 M
03/11/2025 $0.35 $0.36 (3.25%) $0.37 $0.34 56.23 K $6.91 M