5 DAY PERFORMANCE
-20.84%
1 MONTH PERFORMANCE
+233.33%
3 MONTH PERFORMANCE
+488.24%
6 MONTH PERFORMANCE
+74.91%
YEAR-TO-DATE PERFORMANCE
+44.93%
1 YEAR PERFORMANCE
-45.45%
Fusion Fuel Green PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2025 | $0.03 | $0.03 (-3.34%) | $0.03 | $0.02 | 51.83 K | $84.44 M |
| 08/12/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 187.10 K | $81.48 M |
| 08/11/2025 | $0.04 | $0.03 (-24.15%) | $0.04 | $0.03 | 135.35 K | $80.92 M |
| 08/08/2025 | $0.04 | $0.04 (-5.25%) | $0.04 | $0.04 | 118.73 K | $78.52 M |
| 08/07/2025 | $0.04 | $0.04 (-12.25%) | $0.04 | $0.04 | 18.11 K | $83.51 M |
| 08/06/2025 | $0.04 | $0.04 (1.33%) | $0.04 | $0.04 | 44.52 K | $85.73 M |
| 08/05/2025 | $0.04 | $0.04 (-11.59%) | $0.04 | $0.04 | 54.63 K | $91.27 M |
| 08/04/2025 | $0.04 | $0.04 (3.9%) | $0.04 | $0.04 | 52.88 K | $95.71 M |
| 08/01/2025 | $0.03 | $0.04 (11.76%) | $0.04 | $0.03 | 54.09 K | $98.48 M |
| 07/31/2025 | $0.04 | $0.04 (7.95%) | $0.05 | $0.03 | 325.60 K | $99.96 M |
| 07/30/2025 | $0.04 | $0.03 (-7.57%) | $0.04 | $0.03 | 229.00 K | $108.27 M |
| 07/29/2025 | $0.04 | $0.04 (-12.7%) | $0.05 | $0.03 | 183.23 K | $113.26 M |
| 07/28/2025 | $0.05 | $0.04 (-12%) | $0.06 | $0.04 | 658.96 K | $110.49 M |
| 07/25/2025 | $0.03 | $0.04 (33.33%) | $0.14 | $0.02 | 5.44 M | $129.15 M |
| 07/24/2025 | $0.02 | $0.02 (10.53%) | $0.02 | $0.02 | 63.50 K | $87.39 M |
| 07/23/2025 | $0.03 | $0.02 (-38.07%) | $0.03 | $0.02 | 438.01 K | $115.48 M |
| 07/22/2025 | $0.03 | $0.03 (-8.52%) | $0.06 | $0.02 | 2.25 M | $123.97 M |
| 07/21/2025 | $0.01 | $0.01 (-31.45%) | $0.01 | $0.01 | 44.20 K | $79.08 M |
| 07/18/2025 | $0.01 | $0.01 (25%) | $0.01 | $0.01 | 75.40 K | $78.52 M |
| 07/17/2025 | $0.01 | $0.01 (-7.14%) | $0.01 | $0.01 | 261.50 K | $86.28 M |
| 07/16/2025 | $0.01 | $0.01 (9.18%) | $0.01 | $0.01 | 37.01 K | $87.21 M |
| 07/15/2025 | $0.01 | $0.01 (47.87%) | $0.01 | $0.01 | 217.70 K | $97.00 M |
| 07/14/2025 | $0.01 | $0.01 (-33.6%) | $0.02 | $0.01 | 161.50 K | $73.16 M |
| 07/11/2025 | $0.01 | $0.01 (-37.93%) | $0.01 | $0.01 | 108.80 K | $104.94 M |
| 07/10/2025 | $0.01 | $0.01 (25.64%) | $0.01 | $0.01 | 59.33 K | $103.47 M |
| 07/09/2025 | $0.01 | $0.01 (-24.46%) | $0.01 | $0.01 | 3.62 K | $117.88 M |
| 07/08/2025 | $0.01 | $0.01 (-0.56%) | $0.01 | $0.01 | 43.50 K | $118.25 M |
| 07/07/2025 | $0.01 | $0.02 (50%) | $0.02 | $0.01 | 160.85 K | $121.76 M |
| 07/03/2025 | $0.01 | $0.01 (-11.2%) | $0.01 | $0.01 | 3.83 K | $129.33 M |
| 07/02/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $129.33 M |
| 07/01/2025 | $0.01 | $0.01 (-0.9%) | $0.01 | $0.01 | 13.33 K | $135.06 M |
| 06/30/2025 | $0.01 | $0.01 (8.6%) | $0.01 | $0.01 | 5.90 K | $129.33 M |
| 06/27/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $128.78 M |
| 06/26/2025 | $0.01 | $0.01 (18%) | $0.01 | $0.01 | 3.71 K | $124.53 M |
| 06/25/2025 | $0.01 | $0.01 (7.61%) | $0.01 | $0.01 | 26.18 K | $125.64 M |
| 06/24/2025 | $0.01 | $0.01 (56.25%) | $0.01 | $0.01 | 29.75 K | $134.51 M |
| 06/23/2025 | $0.02 | $0.01 (-40.25%) | $0.02 | $0.01 | 37.90 K | $143.56 M |
| 06/20/2025 | $0.01 | $0.02 (31.67%) | $0.02 | $0.01 | 69.04 K | $154.64 M |
| 06/18/2025 | $0.02 | $0.01 (-21.05%) | $0.02 | $0.01 | 87.75 K | $181.62 M |
| 06/17/2025 | $0.02 | $0.02 (-1.3%) | $0.02 | $0.01 | 95.40 K | $181.99 M |
| 06/16/2025 | $0.01 | $0.01 (26.6%) | $0.02 | $0.01 | 44.55 K | $188.09 M |
| 06/13/2025 | $0.01 | $0.01 (-5.94%) | $0.01 | $0.01 | 23.34 K | $187.53 M |
| 06/12/2025 | $0.01 | $0.01 (-4.38%) | $0.01 | $0.01 | 24.91 K | $198.80 M |
| 06/11/2025 | $0.01 | $0.01 (9.84%) | $0.01 | $0.01 | 45.60 K | $201.02 M |
| 06/10/2025 | $0.02 | $0.01 (-41.8%) | $0.02 | $0.01 | 98.24 K | $201.20 M |
| 06/09/2025 | $0.02 | $0.02 (6.18%) | $0.02 | $0.01 | 147.03 K | $194.74 M |
| 06/06/2025 | $0.01 | $0.01 (12.7%) | $0.02 | $0.01 | 34.50 K | $190.12 M |
| 06/05/2025 | $0.02 | $0.01 (-28%) | $0.02 | $0.01 | 26.01 K | $190.86 M |
| 06/04/2025 | $0.02 | $0.02 (-11.05%) | $0.02 | $0.01 | 8.83 K | $189.75 M |
| 06/03/2025 | $0.02 | $0.02 (6.74%) | $0.02 | $0.01 | 90.43 K | $194.00 M |
| 06/02/2025 | $0.01 | $0.01 (0.69%) | $0.02 | $0.01 | 14.71 K | $197.14 M |
| 05/30/2025 | $0.02 | $0.01 (-11.49%) | $0.02 | $0.01 | 33.13 K | $196.03 M |
| 05/29/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 82.24 K | $194.00 M |
| 05/28/2025 | $0.02 | $0.01 (-43.65%) | $0.02 | $0.01 | 168.00 K | $181.80 M |
| 05/27/2025 | $0.01 | $0.02 (94.12%) | $0.02 | $0.01 | 549.64 K | $188.82 M |
| 05/23/2025 | $0.01 | $0.01 (27.94%) | $0.01 | $0.01 | 15.60 K | $200.46 M |
| 05/22/2025 | $0.01 | $0.01 (35.29%) | $0.01 | $0.01 | 7.42 K | $206.93 M |
| 05/21/2025 | $0.01 | $0.01 (2.99%) | $0.01 | $0.01 | 117.11 K | $214.51 M |
| 05/20/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 39.30 K | $208.22 M |
| 05/19/2025 | $0.01 | $0.01 (21.43%) | $0.01 | $0.01 | 218.04 K | $210.81 M |
| 05/16/2025 | $0.01 | $0.01 (-10.94%) | $0.01 | $0.01 | 9.30 K | $198.25 M |
| 05/15/2025 | $0.01 | $0.01 (30%) | $0.01 | $0.01 | 33.50 K | $194.00 M |
| 05/14/2025 | $0.01 | $0.01 (13.73%) | $0.01 | $0.01 | 20.70 K | $200.46 M |
| 05/13/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 17.52 K | $193.44 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.
