5 DAY PERFORMANCE
-9.38%
1 MONTH PERFORMANCE
+19.79%
3 MONTH PERFORMANCE
-27.37%
6 MONTH PERFORMANCE
-6.21%
YEAR-TO-DATE PERFORMANCE
-48.48%
1 YEAR PERFORMANCE
-75.42%
Fusion Fuel Green PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/27/2025 | $0.33 | $0.28 (-14.1%) | $0.39 | $0.27 | 2.46 M | $5.32 M |
| 05/23/2025 | $0.32 | $0.31 (-3.13%) | $0.33 | $0.30 | 140.34 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 |
| 03/10/2025 | $0.36 | $0.35 (-2.08%) | $0.38 | $0.35 | 73.03 K | $6.83 M |
| 03/07/2025 | $0.36 | $0.38 (5.53%) | $0.38 | $0.36 | 32.17 K | $7.37 M |
| 03/06/2025 | $0.36 | $0.36 (-0.28%) | $0.38 | $0.36 | 84.50 K | $6.98 M |
| 03/05/2025 | $0.36 | $0.36 (-0.17%) | $0.38 | $0.36 | 72.07 K | $6.99 M |
| 03/04/2025 | $0.37 | $0.36 (-1.29%) | $0.38 | $0.32 | 219.80 K | $6.99 M |
| 03/03/2025 | $0.41 | $0.35 (-13.14%) | $0.41 | $0.35 | 124.10 K | $6.83 M |
| 02/28/2025 | $0.41 | $0.39 (-4.17%) | $0.41 | $0.39 | 119.17 K | $7.58 M |
| 02/27/2025 | $0.40 | $0.40 (0.43%) | $0.42 | $0.39 | 107.31 K | $7.74 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.
