Fusion Fuel Green PLC - Ordinary Shares (NQ: HTOO )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	0.3140	0.3200	0.2825	0.2940	501,103	-0.02(-6.67%)
Nov 20, 2024	0.3300	0.3453	0.3050	0.3150	284,747	-0.02(-6.80%)
Nov 19, 2024	0.3600	0.3698	0.3000	0.3380	645,685	+0.00(+0.00%)
Nov 18, 2024	0.3700	0.3800	0.3100	0.3380	565,124	-0.04(-9.87%)
Nov 15, 2024	0.4460	0.4512	0.3603	0.3750	805,879	-0.13(-25.95%)
Nov 14, 2024	0.3800	0.8100	0.3600	0.5064	5,878,992	+0.13(+34.32%)
Nov 13, 2024	0.5438	0.5638	0.3200	0.3770	1,223,280	-0.23(-37.94%)
Nov 12, 2024	0.5222	0.6082	0.5202	0.6075	213,942	+0.07(+12.86%)
Nov 11, 2024	0.5200	0.5451	0.5100	0.5383	187,943	+0.01(+1.76%)
Nov 08, 2024	0.5358	0.5499	0.5200	0.5290	93,206	-0.02(-4.24%)
Nov 07, 2024	0.5800	0.5890	0.5400	0.5524	206,534	-0.04(-6.69%)
Nov 06, 2024	0.5900	0.6400	0.5500	0.5920	228,504	-0.01(-2.34%)
Nov 05, 2024	0.6300	0.6499	0.6017	0.6062	92,431	-0.02(-3.61%)
Nov 04, 2024	0.6360	0.6402	0.6040	0.6289	75,583	+0.01(+1.17%)
Nov 01, 2024	0.6208	0.6649	0.6202	0.6216	112,338	-0.02(-2.87%)
Oct 31, 2024	0.6200	0.6507	0.5796	0.6400	80,666	+0.00(+0.00%)
Oct 30, 2024	0.6600	0.6814	0.6000	0.6400	60,502	-0.02(-2.29%)
Oct 29, 2024	0.6890	0.6890	0.6400	0.6550	39,269	-0.02(-2.38%)
Oct 28, 2024	0.5900	0.6899	0.5700	0.6710	229,008	+0.08(+13.15%)
Oct 25, 2024	0.6000	0.6000	0.5703	0.5930	174,035	-0.00(-0.82%)
Oct 24, 2024	0.6600	0.6600	0.5700	0.5979	212,804	-0.05(-7.00%)
Oct 23, 2024	0.6955	0.6970	0.6200	0.6429	117,299	-0.07(-9.32%)
Oct 22, 2024	0.7000	0.7630	0.6856	0.7090	191,075	+0.02(+3.41%)
Oct 21, 2024	0.7200	0.7280	0.6165	0.6856	187,804	-0.05(-7.23%)
Oct 18, 2024	0.8600	0.8600	0.6532	0.7390	710,708	-0.05(-6.34%)
Oct 17, 2024	0.6100	0.8700	0.5600	0.7890	1,947,697	+0.21(+36.03%)
Oct 16, 2024	0.5270	0.6000	0.5270	0.5800	91,853	+0.06(+10.90%)
Oct 15, 2024	0.5400	0.5600	0.5172	0.5230	69,750	-0.02(-3.15%)
Oct 14, 2024	0.5100	0.5585	0.5100	0.5400	98,767	+0.02(+4.65%)
Oct 11, 2024	0.5100	0.5260	0.5004	0.5160	103,164	-0.01(-1.15%)
Oct 10, 2024	0.5070	0.5300	0.5000	0.5220	44,104	-0.01(-2.43%)
Oct 09, 2024	0.5090	0.5502	0.5090	0.5350	59,140	+0.01(+1.71%)
Oct 08, 2024	0.5600	0.5600	0.5000	0.5260	149,783	-0.03(-6.07%)
Oct 07, 2024	0.5300	0.5600	0.5070	0.5600	168,631	+0.02(+2.75%)
Oct 04, 2024	0.5399	0.5496	0.4800	0.5450	96,785	+0.01(+0.94%)
Oct 03, 2024	0.4899	0.5600	0.4873	0.5399	235,093	+0.07(+14.87%)
Oct 02, 2024	0.4910	0.4910	0.4611	0.4700	145,714	-0.03(-6.73%)
Oct 01, 2024	0.5270	0.5325	0.4698	0.5039	236,409	-0.01(-1.77%)
Sep 30, 2024	0.5299	0.5450	0.4869	0.5130	269,132	-0.02(-3.68%)
Sep 27, 2024	0.5300	0.5385	0.4760	0.5326	289,024	+0.03(+5.67%)
Sep 26, 2024	0.5200	0.5374	0.5010	0.5040	183,818	-0.02(-3.06%)
Sep 25, 2024	0.5500	0.5500	0.5157	0.5199	140,485	-0.03(-5.47%)
Sep 24, 2024	0.5210	0.5590	0.5200	0.5500	98,344	+0.03(+5.67%)
Sep 23, 2024	0.5327	0.5365	0.5153	0.5205	153,331	-0.02(-2.93%)
Sep 20, 2024	0.5550	0.5758	0.5300	0.5362	89,637	-0.03(-5.91%)
Sep 19, 2024	0.5700	0.5925	0.5550	0.5699	61,421	+0.02(+3.62%)
Sep 18, 2024	0.5880	0.5880	0.5300	0.5500	133,379	-0.04(-6.61%)
Sep 17, 2024	0.5600	0.5900	0.5299	0.5889	146,423	+0.01(+2.36%)
Sep 16, 2024	0.5900	0.6100	0.5500	0.5753	171,494	-0.01(-1.57%)
Sep 13, 2024	0.5980	0.6000	0.5820	0.5845	86,392	-0.02(-2.58%)
Sep 12, 2024	0.7000	0.7000	0.5800	0.6000	339,029	-0.04(-6.09%)
Sep 11, 2024	0.6200	0.6490	0.6097	0.6389	44,604	+0.03(+4.72%)
Sep 10, 2024	0.6700	0.6700	0.6100	0.6101	35,686	-0.02(-2.97%)
Sep 09, 2024	0.6010	0.6499	0.6000	0.6288	16,796	+0.02(+3.25%)
Sep 06, 2024	0.6410	0.6592	0.5900	0.6090	42,695	-0.05(-7.59%)
Sep 05, 2024	0.6800	0.6850	0.6310	0.6590	73,565	+0.00(+0.38%)
Sep 04, 2024	0.6111	0.6565	0.5900	0.6565	78,113	+0.03(+4.21%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.