Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.5513 -0.0167 (-2.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 27, 2024 0.5600 0.5680 0.5200 0.5513 449,594 -0.02(-2.94%)
Dec 26, 2024 0.6000 0.6100 0.5000 0.5680 714,314 -0.05(-8.65%)
Dec 24, 2024 0.5434 0.6500 0.5318 0.6218 874,285 +0.05(+9.09%)
Dec 23, 2024 0.4800 0.5900 0.4683 0.5700 1,412,139 +0.09(+19.22%)
Dec 20, 2024 0.4653 0.4900 0.4352 0.4781 305,176 -0.01(-2.79%)
Dec 19, 2024 0.4800 0.5200 0.4600 0.4918 451,312 +0.00(+0.74%)
Dec 18, 2024 0.5630 0.5630 0.4807 0.4882 810,513 -0.05(-9.76%)
Dec 17, 2024 0.4800 0.5900 0.4800 0.5410 1,226,629 +0.07(+15.47%)
Dec 16, 2024 0.4400 0.5604 0.4400 0.4685 1,529,027 +0.02(+3.42%)
Dec 13, 2024 0.4890 0.4890 0.4200 0.4530 809,643 -0.03(-5.62%)
Dec 12, 2024 0.5341 0.5342 0.4510 0.4800 1,193,837 -0.04(-8.22%)
Dec 11, 2024 0.5600 0.5674 0.5000 0.5230 941,421 -0.06(-10.00%)
Dec 10, 2024 0.4970 0.6000 0.4700 0.5811 1,456,978 +0.08(+17.02%)
Dec 09, 2024 0.5600 0.5620 0.4700 0.4966 1,719,510 -0.07(-11.64%)
Dec 06, 2024 0.4630 0.6250 0.4630 0.5620 8,445,228 +0.08(+17.57%)
Dec 05, 2024 0.4353 0.5128 0.4203 0.4780 5,369,649 -0.04(-8.08%)
Dec 04, 2024 0.4200 0.7482 0.3627 0.5200 279,621,152 +0.20(+63.52%)
Dec 03, 2024 0.3401 0.3500 0.3127 0.3180 18,315,932 -0.02(-6.33%)
Dec 02, 2024 0.3480 0.3490 0.3140 0.3395 504,800 +0.01(+3.82%)
Nov 29, 2024 0.3100 0.3300 0.2950 0.3270 372,427 +0.02(+5.76%)
Nov 27, 2024 0.3300 0.3430 0.3000 0.3092 869,723 -0.00(-1.21%)
Nov 26, 2024 0.3102 0.3200 0.3025 0.3130 396,102 +0.00(+1.29%)
Nov 25, 2024 0.3213 0.3213 0.2926 0.3090 392,244 -0.01(-2.83%)
Nov 22, 2024 0.3050 0.3199 0.2900 0.3180 470,268 +0.02(+8.16%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.