5 DAY PERFORMANCE
+1.58%
1 MONTH PERFORMANCE
+64.95%
3 MONTH PERFORMANCE
+19.15%
6 MONTH PERFORMANCE
-32.47%
YEAR-TO-DATE PERFORMANCE
-0.52%
1 YEAR PERFORMANCE
-46.15%
Fusion Fuel Green PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/31/2024 | $0.53 | $0.56 (6.21%) | $0.66 | $0.53 | 1.32 M | $10.91 M |
| 12/30/2024 | $0.53 | $0.53 (0.49%) | $0.55 | $0.51 | 412,249 | $10.33 M |
| 12/27/2024 | $0.56 | $0.55 (-1.55%) | $0.57 | $0.52 | 451,300 | $10.69 M |
| 12/26/2024 | $0.60 | $0.57 (-5.33%) | $0.61 | $0.50 | 714,646 | $11.01 M |
| 12/24/2024 | $0.54 | $0.62 (14.43%) | $0.65 | $0.53 | 874,300 | $12.06 M |
| 12/23/2024 | $0.48 | $0.57 (18.75%) | $0.59 | $0.47 | 1.42 M | $11.05 M |
| 12/20/2024 | $0.47 | $0.48 (2.75%) | $0.49 | $0.44 | 305,200 | $9.27 M |
| 12/19/2024 | $0.48 | $0.48 (0.75%) | $0.52 | $0.46 | 461,549 | $9.38 M |
| 12/18/2024 | $0.56 | $0.49 (-13.29%) | $0.56 | $0.48 | 811,600 | $9.47 M |
| 12/17/2024 | $0.48 | $0.54 (12.71%) | $0.59 | $0.48 | 1.23 M | $10.49 M |
| 12/16/2024 | $0.44 | $0.47 (6.48%) | $0.56 | $0.44 | 1.57 M | $9.08 M |
| 12/13/2024 | $0.49 | $0.45 (-7.36%) | $0.49 | $0.42 | 809,643 | $8.78 M |
| 12/12/2024 | $0.53 | $0.48 (-10.13%) | $0.53 | $0.45 | 1.20 M | $9.31 M |
| 12/11/2024 | $0.56 | $0.52 (-6.61%) | $0.57 | $0.50 | 948,400 | $10.14 M |
| 12/10/2024 | $0.50 | $0.58 (16.92%) | $0.60 | $0.47 | 1.47 M | $11.27 M |
| 12/09/2024 | $0.56 | $0.50 (-11.64%) | $0.56 | $0.47 | 1.73 M | $9.63 M |
| 12/06/2024 | $0.46 | $0.56 (21.38%) | $0.63 | $0.46 | 8.45 M | $10.90 M |
| 12/05/2024 | $0.44 | $0.48 (9.81%) | $0.51 | $0.42 | 5.39 M | $9.27 M |
| 12/04/2024 | $0.42 | $0.52 (23.81%) | $0.75 | $0.36 | 279.78 M | $10.08 M |
| 12/03/2024 | $0.34 | $0.32 (-6.5%) | $0.35 | $0.31 | 19.85 M | $6.17 M |
| 12/02/2024 | $0.35 | $0.34 (-2.44%) | $0.35 | $0.31 | 506,000 | $6.58 M |
| 11/29/2024 | $0.31 | $0.33 (5.48%) | $0.33 | $0.30 | 372,427 | $6.34 M |
| 11/27/2024 | $0.33 | $0.31 (-6.3%) | $0.34 | $0.30 | 869,723 | $6.00 M |
| 11/26/2024 | $0.31 | $0.31 (0.9%) | $0.32 | $0.30 | 451,400 | $6.07 M |
| 11/25/2024 | $0.32 | $0.31 (-3.83%) | $0.32 | $0.29 | 392,382 | $5.99 M |
| 11/22/2024 | $0.31 | $0.32 (4.26%) | $0.32 | $0.29 | 470,300 | $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 |