5 DAY PERFORMANCE
+11.11%
1 MONTH PERFORMANCE
-20.00%
3 MONTH PERFORMANCE
+100.00%
6 MONTH PERFORMANCE
-60.00%
YEAR-TO-DATE PERFORMANCE
-3.38%
1 YEAR PERFORMANCE
-92.86%
Fusion Fuel Green PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2025 | $0.02 | $0.02 (-5.03%) | $0.02 | $0.02 | 1,904 | $7.95 M |
| 02/19/2025 | $0.02 | $0.02 (1.13%) | $0.02 | $0.02 | 4,074 | $8.38 M |
| 02/18/2025 | $0.02 | $0.02 (-0.56%) | $0.02 | $0.02 | 5,906 | $8.45 M |
| 02/14/2025 | $0.02 | $0.02 (20%) | $0.02 | $0.02 | 25,800 | $8.31 M |
| 02/13/2025 | $0.02 | $0.02 (-10.67%) | $0.02 | $0.02 | 27,918 | $8.60 M |
| 02/12/2025 | $0.01 | $0.01 (10.74%) | $0.02 | $0.01 | 27,969 | $8.98 M |
| 02/11/2025 | $0.02 | $0.02 (7.61%) | $0.02 | $0.02 | 32,851 | $9.28 M |
| 02/10/2025 | $0.01 | $0.02 (62.86%) | $0.02 | $0.01 | 6,127 | $9.21 M |
| 02/07/2025 | $0.02 | $0.02 (-0.21%) | $0.02 | $0.02 | 4,100 | $10.10 M |
| 02/06/2025 | $0.02 | $0.02 (9.41%) | $0.02 | $0.01 | 449,230 | $10.04 M |
| 02/05/2025 | $0.02 | $0.02 (-5%) | $0.02 | $0.01 | 53,047 | $9.69 M |
| 02/04/2025 | $0.02 | $0.02 (5.59%) | $0.02 | $0.02 | 1,402 | $8.84 M |
| 02/03/2025 | $0.02 | $0.02 (0.58%) | $0.02 | $0.02 | 7,900 | $8.83 M |
| 01/31/2025 | $0.02 | $0.02 (6.83%) | $0.02 | $0.02 | 118,695 | $9.66 M |
| 01/30/2025 | $0.02 | $0.02 (12.67%) | $0.02 | $0.01 | 70,562 | $8.14 M |
| 01/29/2025 | $0.02 | $0.02 (-8.42%) | $0.02 | $0.02 | 40,300 | $8.69 M |
| 01/28/2025 | $0.02 | $0.02 (10.8%) | $0.02 | $0.02 | 14,830 | $8.59 M |
| 01/27/2025 | $0.02 | $0.02 (-19.83%) | $0.02 | $0.02 | 30,000 | $8.47 M |
| 01/24/2025 | $0.02 | $0.02 (-7.66%) | $0.02 | $0.02 | 94,414 | $9.78 M |
| 01/23/2025 | $0.02 | $0.02 (7.44%) | $0.03 | $0.02 | 55,704 | $10.28 M |
| 01/22/2025 | $0.03 | $0.03 (-0.78%) | $0.03 | $0.02 | 11,340 | $10.08 M |
| 01/21/2025 | $0.03 | $0.03 (-15.4%) | $0.03 | $0.02 | 44,146 | $9.68 M |
| 01/17/2025 | $0.03 | $0.03 (39.04%) | $0.04 | $0.02 | 20,652 | $10.33 M |
| 01/16/2025 | $0.04 | $0.03 (-26.11%) | $0.04 | $0.03 | 31,830 | $10.53 M |
| 01/15/2025 | $0.04 | $0.03 (-3.33%) | $0.04 | $0.03 | 32,013 | $10.22 M |
| 01/14/2025 | $0.04 | $0.03 (-28.69%) | $0.04 | $0.03 | 25,500 | $10.36 M |
| 01/13/2025 | $0.03 | $0.02 (-18.6%) | $0.03 | $0.02 | 9,413 | $10.47 M |
| 01/10/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $12.16 M |
| 01/08/2025 | $0.03 | $0.02 (-19.27%) | $0.03 | $0.02 | 21,820 | $10.84 M |
| 01/07/2025 | $0.04 | $0.03 (-14.57%) | $0.04 | $0.03 | 13,832 | $12.03 M |
| 01/06/2025 | $0.03 | $0.03 (-3.97%) | $0.03 | $0.03 | 36,974 | $13.17 M |
| 01/03/2025 | $0.03 | $0.03 (2.55%) | $0.04 | $0.03 | 96,035 | $14.06 M |
| 01/02/2025 | $0.02 | $0.03 (35.5%) | $0.03 | $0.02 | 37,345 | $13.75 M |
| 12/31/2024 | $0.02 | $0.02 (-9.61%) | $0.02 | $0.02 | 68,328 | $10.91 M |
| 12/30/2024 | $0.02 | $0.02 (-9.27%) | $0.03 | $0.02 | 116,900 | $10.33 M |
| 12/27/2024 | $0.03 | $0.02 (-20%) | $0.03 | $0.02 | 89,448 | $10.69 M |
| 12/26/2024 | $0.04 | $0.02 (-40.95%) | $0.04 | $0.02 | 39,249 | $11.01 M |
| 12/24/2024 | $0.03 | $0.03 (-7.77%) | $0.05 | $0.02 | 20,515 | $12.06 M |
| 12/23/2024 | $0.02 | $0.02 (13.81%) | $0.03 | $0.02 | 17,548 | $11.05 M |
| 12/20/2024 | $0.02 | $0.02 (-0.97%) | $0.03 | $0.02 | 10,307 | $9.27 M |
| 12/19/2024 | $0.04 | $0.02 (-40.53%) | $0.04 | $0.02 | 11,924 | $9.38 M |
| 12/18/2024 | $0.04 | $0.04 (-2.01%) | $0.05 | $0.02 | 117,519 | $9.47 M |
| 12/17/2024 | $0.02 | $0.03 (85.19%) | $0.05 | $0.02 | 281,400 | $10.49 M |
| 12/16/2024 | $0.02 | $0.02 (23.5%) | $0.03 | $0.02 | 26,942 | $9.08 M |
| 12/13/2024 | $0.02 | $0.02 (1.01%) | $0.03 | $0.02 | 114,943 | $8.78 M |
| 12/12/2024 | $0.02 | $0.02 (-0.48%) | $0.03 | $0.02 | 244,583 | $9.31 M |
| 12/11/2024 | $0.03 | $0.02 (-13.78%) | $0.03 | $0.02 | 64,184 | $10.14 M |
| 12/10/2024 | $0.03 | $0.03 (-15.52%) | $0.03 | $0.02 | 187,100 | $11.27 M |
| 12/09/2024 | $0.03 | $0.03 (1.12%) | $0.03 | $0.03 | 68,300 | $9.63 M |
| 12/06/2024 | $0.03 | $0.03 (22.61%) | $0.04 | $0.03 | 73,249 | $10.90 M |
| 12/05/2024 | $0.03 | $0.03 (-12.54%) | $0.03 | $0.02 | 55,900 | $9.27 M |
| 12/04/2024 | $0.03 | $0.04 (20.27%) | $0.04 | $0.02 | 793,100 | $10.08 M |
| 12/03/2024 | $0.03 | $0.02 (-23%) | $0.03 | $0.02 | 152,400 | $6.17 M |
| 12/02/2024 | $0.02 | $0.02 (-7.5%) | $0.03 | $0.01 | 234,647 | $6.58 M |
| 11/29/2024 | $0.01 | $0.01 (-2.68%) | $0.02 | $0.01 | 1,849 | $6.34 M |
| 11/27/2024 | $0.02 | $0.01 (-11.83%) | $0.02 | $0.01 | 42,487 | $6.00 M |
| 11/26/2024 | $0.02 | $0.02 (-13.29%) | $0.02 | $0.01 | 55,600 | $6.07 M |
| 11/25/2024 | $0.02 | $0.02 (-15.73%) | $0.02 | $0.01 | 55,200 | $5.99 M |
| 11/22/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.01 | 90,514 | $6.17 M |
| 11/21/2024 | $0.01 | $0.01 (-30.07%) | $0.02 | $0.01 | 33,905 | $5.70 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.
