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 )

0.4784 +0.0033 (+0.69%)
Streaming Delayed Price Updated: 3:51 PM EST, Feb 11, 2025 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 (%)
Feb 11, 2025 0.4800 0.4899 0.4553 0.4784 156,338 +0.00(+0.69%)
Feb 10, 2025 0.5000 0.5281 0.4750 0.4751 164,240 -0.05(-8.77%)
Feb 07, 2025 0.5270 0.5480 0.5000 0.5208 214,870 +0.00(+0.54%)
Feb 06, 2025 0.5000 0.5350 0.4701 0.5180 541,733 +0.02(+3.60%)
Feb 05, 2025 0.4645 0.5000 0.4375 0.5000 300,314 +0.04(+9.63%)
Feb 04, 2025 0.4570 0.4749 0.4400 0.4561 175,905 +0.00(+0.18%)
Feb 03, 2025 0.4960 0.5000 0.4350 0.4553 153,748 -0.04(-8.57%)
Jan 31, 2025 0.4700 0.5220 0.4400 0.4980 506,060 +0.08(+18.68%)
Jan 30, 2025 0.4300 0.4700 0.4150 0.4196 104,219 -0.03(-6.34%)
Jan 29, 2025 0.4400 0.4499 0.4200 0.4480 104,973 +0.01(+1.13%)
Jan 28, 2025 0.4700 0.4800 0.4220 0.4430 230,585 +0.01(+1.37%)
Jan 27, 2025 0.5040 0.5045 0.4000 0.4370 651,474 -0.07(-13.38%)
Jan 24, 2025 0.5400 0.5422 0.4920 0.5045 331,746 -0.03(-4.81%)
Jan 23, 2025 0.5200 0.5401 0.5099 0.5300 138,296 +0.01(+1.92%)
Jan 22, 2025 0.5100 0.5200 0.5000 0.5200 114,232 +0.02(+4.21%)
Jan 21, 2025 0.5220 0.5440 0.4744 0.4990 372,973 -0.03(-6.38%)
Jan 17, 2025 0.5500 0.5500 0.5011 0.5330 183,038 -0.01(-1.90%)
Jan 16, 2025 0.5299 0.5533 0.5100 0.5433 276,559 +0.02(+3.05%)
Jan 15, 2025 0.5183 0.5500 0.5050 0.5272 180,149 -0.01(-1.33%)
Jan 14, 2025 0.5800 0.5800 0.5100 0.5343 203,956 -0.01(-1.06%)
Jan 13, 2025 0.6000 0.6102 0.5330 0.5400 308,236 -0.09(-13.88%)
Jan 10, 2025 0.5500 0.6500 0.5450 0.6270 380,718 +0.07(+12.16%)
Jan 08, 2025 0.6400 0.6400 0.5300 0.5590 503,177 -0.06(-9.91%)
Jan 07, 2025 0.6600 0.7038 0.6013 0.6205 643,602 -0.06(-8.62%)
Jan 06, 2025 0.7325 0.7700 0.6400 0.6790 798,292 -0.05(-6.34%)
Jan 03, 2025 0.6900 0.8099 0.6501 0.7250 1,904,832 +0.02(+2.26%)
Jan 02, 2025 0.5800 0.7300 0.5730 0.7090 1,424,090 +0.15(+25.95%)
Dec 31, 2024 0.5629 0 +0.03(+5.69%)
Dec 30, 2024 0.5300 0.5500 0.5127 0.5326 409,739 -0.02(-3.39%)
Dec 27, 2024 0.5600 0.5680 0.5200 0.5513 451,284 -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%)
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.