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 |