-
5 DAY PERFORMANCE
-5.33% -
1 MONTH PERFORMANCE
-50.23% -
3 MONTH PERFORMANCE
-49.34% -
6 MONTH PERFORMANCE
-73.11% -
YEAR-TO-DATE PERFORMANCE
-71.43% -
1 YEAR PERFORMANCE
-39.55%
Fusion Fuel Green PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.31 | $0.32 (4.26%) | $0.32 | $0.29 | 469,048 | $6.17 M |
| 11/21/2024 | $0.31 | $0.29 (-6.37%) | $0.32 | $0.28 | 504,900 | $5.70 M |
| 11/20/2024 | $0.33 | $0.32 (-4.55%) | $0.35 | $0.31 | 292,249 | $6.11 M |
| 11/19/2024 | $0.36 | $0.34 (-6.11%) | $0.37 | $0.30 | 646,084 | $6.55 M |
| 11/18/2024 | $0.37 | $0.34 (-8.65%) | $0.38 | $0.31 | 565,900 | $6.55 M |
| 11/15/2024 | $0.45 | $0.38 (-15.92%) | $0.45 | $0.36 | 805,900 | $7.27 M |
| 11/14/2024 | $0.38 | $0.51 (34.32%) | $0.81 | $0.36 | 6.04 M | $9.82 M |
| 11/13/2024 | $0.54 | $0.38 (-30.67%) | $0.56 | $0.32 | 1.23 M | $7.31 M |
| 11/12/2024 | $0.52 | $0.61 (16.33%) | $0.61 | $0.52 | 214,312 | $11.78 M |
| 11/11/2024 | $0.52 | $0.54 (3.52%) | $0.55 | $0.51 | 188,633 | $10.44 M |
| 11/08/2024 | $0.54 | $0.53 (-1.27%) | $0.55 | $0.52 | 93,206 | $10.26 M |
| 11/07/2024 | $0.58 | $0.55 (-4.76%) | $0.59 | $0.54 | 206,534 | $10.71 M |
| 11/06/2024 | $0.59 | $0.59 (0.34%) | $0.64 | $0.55 | 228,506 | $11.48 M |
| 11/05/2024 | $0.63 | $0.61 (-3.78%) | $0.65 | $0.60 | 92,569 | $11.75 M |
| 11/04/2024 | $0.64 | $0.63 (-1.12%) | $0.64 | $0.60 | 75,604 | $12.19 M |
| 11/01/2024 | $0.62 | $0.62 (0.13%) | $0.66 | $0.62 | 112,338 | $12.05 M |
| 10/31/2024 | $0.62 | $0.64 (3.23%) | $0.65 | $0.58 | 80,700 | $12.41 M |
| 10/30/2024 | $0.66 | $0.64 (-3.03%) | $0.68 | $0.60 | 60,603 | $12.41 M |
| 10/29/2024 | $0.69 | $0.66 (-4.93%) | $0.69 | $0.64 | 39,499 | $12.70 M |
| 10/28/2024 | $0.59 | $0.67 (13.73%) | $0.69 | $0.57 | 229,034 | $13.01 M |
| 10/25/2024 | $0.60 | $0.59 (-1.17%) | $0.60 | $0.57 | 174,035 | $11.50 M |
| 10/24/2024 | $0.66 | $0.60 (-9.41%) | $0.66 | $0.57 | 212,904 | $11.59 M |
| 10/23/2024 | $0.70 | $0.64 (-7.56%) | $0.70 | $0.62 | 117,300 | $12.47 M |
| 10/22/2024 | $0.70 | $0.71 (1.29%) | $0.76 | $0.69 | 191,700 | $13.75 M |
| 10/21/2024 | $0.72 | $0.69 (-4.78%) | $0.73 | $0.62 | 187,919 | $13.29 M |
| 10/18/2024 | $0.86 | $0.74 (-13.78%) | $0.86 | $0.65 | 710,708 | $14.33 M |
| 10/17/2024 | $0.61 | $0.79 (29.34%) | $0.87 | $0.56 | 1.95 M | $15.30 M |
| 10/16/2024 | $0.53 | $0.58 (10.06%) | $0.60 | $0.53 | 92,100 | $11.25 M |
| 10/15/2024 | $0.54 | $0.52 (-3.15%) | $0.56 | $0.52 | 69,750 | $10.14 M |
| 10/14/2024 | $0.52 | $0.54 (4.85%) | $0.56 | $0.51 | 98,884 | $10.47 M |
| 10/11/2024 | $0.51 | $0.52 (1.18%) | $0.53 | $0.50 | 103,200 | $10.00 M |
| 10/10/2024 | $0.51 | $0.52 (2.96%) | $0.53 | $0.50 | 44,104 | $10.12 M |
| 10/09/2024 | $0.51 | $0.54 (5.11%) | $0.55 | $0.51 | 59,140 | $10.37 M |
| 10/08/2024 | $0.56 | $0.53 (-6.07%) | $0.56 | $0.50 | 149,800 | $10.20 M |
| 10/07/2024 | $0.53 | $0.56 (5.66%) | $0.56 | $0.51 | 168,900 | $10.86 M |
| 10/04/2024 | $0.54 | $0.55 (0.94%) | $0.55 | $0.48 | 96,800 | $10.57 M |
| 10/03/2024 | $0.49 | $0.54 (10.21%) | $0.56 | $0.49 | 235,122 | $10.47 M |
| 10/02/2024 | $0.49 | $0.47 (-4.28%) | $0.49 | $0.46 | 145,714 | $9.11 M |
| 10/01/2024 | $0.53 | $0.50 (-4.38%) | $0.53 | $0.47 | 236,412 | $9.77 M |
| 09/30/2024 | $0.53 | $0.51 (-3.19%) | $0.55 | $0.49 | 272,132 | $9.95 M |
| 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 |