My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

4.780 -0.150 (-3.04%)
Streaming Delayed Price Updated: 12:52 PM EDT, Oct 17, 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 (%)
Oct 16, 2025 5.140 5.195 4.650 4.930 572,178 -0.12(-2.38%)
Oct 15, 2025 5.020 5.200 4.829 5.050 93,769 +0.15(+3.06%)
Oct 14, 2025 4.690 4.950 4.500 4.900 56,346 +0.15(+3.16%)
Oct 13, 2025 4.540 4.870 4.510 4.750 75,387 +0.22(+4.86%)
Oct 10, 2025 4.780 4.900 4.451 4.530 103,558 -0.19(-4.03%)
Oct 09, 2025 4.890 4.890 4.680 4.720 65,610 -0.24(-4.84%)
Oct 08, 2025 5.120 5.120 4.750 4.960 68,807 -0.04(-0.80%)
Oct 07, 2025 5.200 5.210 4.920 5.000 94,897 -0.25(-4.76%)
Oct 06, 2025 5.030 5.419 5.010 5.250 226,491 +0.44(+9.15%)
Oct 03, 2025 4.460 5.249 4.410 4.810 409,462 +0.23(+5.02%)
Oct 02, 2025 4.640 4.711 4.560 4.580 38,976 -0.04(-0.87%)
Oct 01, 2025 4.490 4.670 4.340 4.620 65,828 +0.17(+3.82%)
Sep 30, 2025 4.440 4.480 4.300 4.450 62,436 +0.04(+0.91%)
Sep 29, 2025 4.510 4.740 4.310 4.410 90,983 -0.21(-4.55%)
Sep 26, 2025 4.570 4.940 4.570 4.620 165,529 -0.33(-6.67%)
Sep 25, 2025 5.550 5.739 4.800 4.950 2,136,391 -0.41(-7.65%)
Sep 24, 2025 4.930 5.499 4.930 5.360 1,122,064 +0.43(+8.72%)
Sep 23, 2025 5.150 5.349 4.865 4.930 206,609 -0.15(-2.95%)
Sep 22, 2025 4.750 5.350 4.540 5.080 328,387 +0.49(+10.68%)
Sep 19, 2025 4.740 4.960 4.550 4.590 113,518 -0.15(-3.16%)
Sep 18, 2025 4.660 4.740 4.230 4.740 232,271 +0.24(+5.33%)
Sep 17, 2025 4.150 4.800 3.950 4.500 303,587 +0.34(+8.17%)
Sep 16, 2025 4.300 4.300 4.040 4.160 128,037 -0.12(-2.80%)
Sep 15, 2025 4.270 4.450 4.050 4.280 1,497,697 +0.21(+5.16%)
Sep 12, 2025 4.000 4.165 4.000 4.070 71,641 -0.10(-2.40%)
Sep 11, 2025 4.310 4.310 3.930 4.170 440,791 +0.05(+1.21%)
Sep 10, 2025 4.200 4.290 4.100 4.120 1,239,438 -0.12(-2.82%)
Sep 09, 2025 4.020 4.289 3.930 4.240 64,091 +0.23(+5.69%)
Sep 08, 2025 3.980 4.170 3.920 4.011 60,835 +0.01(+0.29%)
Sep 05, 2025 4.070 4.100 3.930 4.000 13,817 -0.01(-0.35%)
Sep 04, 2025 3.900 4.050 3.810 4.014 43,884 +0.21(+5.63%)
Sep 03, 2025 4.000 4.002 3.800 3.800 26,859 -0.15(-3.80%)
Sep 02, 2025 4.100 4.100 3.880 3.950 57,715 -0.15(-3.66%)
Aug 29, 2025 4.180 4.205 4.030 4.100 19,433 +0.04(+1.10%)
Aug 28, 2025 4.110 4.270 4.040 4.056 41,376 +0.02(+0.38%)
Aug 27, 2025 3.900 4.180 3.810 4.040 63,942 +0.23(+6.04%)
Aug 26, 2025 4.030 4.115 3.659 3.810 57,160 -0.28(-6.85%)
Aug 25, 2025 4.110 4.169 4.079 4.090 17,715 -0.09(-2.27%)
Aug 22, 2025 4.160 4.233 3.880 4.185 27,929 -0.06(-1.30%)
Aug 21, 2025 4.150 4.250 4.120 4.240 28,504 -0.02(-0.59%)
Aug 20, 2025 4.250 4.480 4.210 4.265 15,992 -0.06(-1.27%)
Aug 19, 2025 4.380 4.470 4.260 4.320 148,367 -0.17(-3.79%)
Aug 18, 2025 4.370 4.500 4.300 4.490 17,744 +0.03(+0.67%)
Aug 15, 2025 4.400 4.480 4.307 4.460 43,442 -0.04(-0.89%)
Aug 14, 2025 4.440 4.600 4.270 4.500 29,640 -0.03(-0.66%)
Aug 13, 2025 4.450 4.600 4.320 4.530 60,200 +0.12(+2.72%)
Aug 12, 2025 4.270 4.560 4.250 4.410 40,419 +0.03(+0.68%)
Aug 11, 2025 4.210 4.460 4.175 4.380 151,428 +0.13(+3.06%)
Aug 08, 2025 4.500 4.740 4.120 4.250 80,505 -0.27(-5.97%)
Aug 07, 2025 4.550 4.800 4.500 4.520 52,011 -0.12(-2.59%)
Aug 06, 2025 4.800 4.900 4.550 4.640 85,339 -0.30(-6.07%)
Aug 05, 2025 5.080 5.200 4.850 4.940 75,774 -0.24(-4.63%)
Aug 04, 2025 5.070 5.240 5.000 5.180 54,049 -0.15(-2.81%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.