ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

3.913 -0.087 (-2.18%)
Streaming Delayed Price Updated: 3:50 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 3.930 4.016 3.800 3.913 14,708 -0.09(-2.18%)
Dec 24, 2025 4.090 4.090 3.910 4.000 8,404 -0.01(-0.25%)
Dec 23, 2025 3.980 4.075 3.865 4.010 34,586 -0.02(-0.50%)
Dec 22, 2025 3.950 4.030 3.890 4.030 20,444 +0.05(+1.26%)
Dec 19, 2025 3.850 3.980 3.785 3.980 14,395 +0.15(+3.92%)
Dec 18, 2025 3.820 3.880 3.760 3.830 20,258 +0.08(+2.13%)
Dec 17, 2025 3.660 3.951 3.660 3.750 63,163 +0.08(+2.18%)
Dec 16, 2025 3.860 3.868 3.570 3.670 26,845 -0.21(-5.41%)
Dec 15, 2025 3.930 3.988 3.760 3.880 73,195 -0.04(-1.02%)
Dec 12, 2025 4.000 4.080 3.920 3.920 49,272 -0.10(-2.49%)
Dec 11, 2025 4.120 4.150 3.880 4.020 27,367 -0.16(-3.83%)
Dec 10, 2025 4.140 4.260 4.014 4.180 44,124 -0.11(-2.56%)
Dec 09, 2025 3.980 4.390 3.910 4.290 148,531 +0.27(+6.72%)
Dec 08, 2025 3.900 4.100 3.900 4.020 36,906 -0.12(-2.90%)
Dec 05, 2025 3.990 4.218 3.850 4.140 110,223 -0.01(-0.24%)
Dec 04, 2025 3.640 4.150 3.560 4.150 285,188 +0.24(+6.14%)
Dec 03, 2025 3.830 4.140 3.660 3.910 21,003,220 +0.41(+11.71%)
Dec 02, 2025 3.380 3.530 3.380 3.500 6,549 +0.16(+4.79%)
Dec 01, 2025 3.460 3.500 3.295 3.340 27,049 -0.12(-3.47%)
Nov 28, 2025 3.400 3.620 3.330 3.460 24,074 +0.15(+4.37%)
Nov 26, 2025 3.110 3.360 3.110 3.315 18,553 +0.15(+4.91%)
Nov 25, 2025 3.020 3.238 3.020 3.160 32,405 +0.15(+4.98%)
Nov 24, 2025 3.110 3.110 2.920 3.010 33,590 -0.16(-5.05%)
Nov 21, 2025 3.270 3.370 3.110 3.170 37,331 -0.11(-3.35%)
Nov 20, 2025 3.640 3.699 3.280 3.280 28,831 -0.23(-6.55%)
Nov 19, 2025 3.510 3.640 3.465 3.510 20,214 -0.01(-0.28%)
Nov 18, 2025 3.525 3.670 3.459 3.520 37,122 +0.09(+2.62%)
Nov 17, 2025 3.770 3.890 3.430 3.430 68,235 -0.39(-10.21%)
Nov 14, 2025 4.000 4.000 3.703 3.820 35,236 -0.33(-7.95%)
Nov 13, 2025 4.040 4.260 3.980 4.150 14,150 -0.00(-0.12%)
Nov 12, 2025 4.200 4.250 4.043 4.155 20,126 -0.11(-2.69%)
Nov 11, 2025 3.930 4.295 3.840 4.270 25,788 +0.19(+4.79%)
Nov 10, 2025 3.900 4.100 3.791 4.075 43,094 +0.19(+4.76%)
Nov 07, 2025 3.750 3.890 3.602 3.890 31,621 +0.06(+1.57%)
Nov 06, 2025 3.590 3.920 3.480 3.830 44,379 +0.17(+4.64%)
Nov 05, 2025 3.440 3.790 3.400 3.660 46,866 +0.09(+2.52%)
Nov 04, 2025 3.510 3.700 3.412 3.570 650,091 -0.25(-6.54%)
Nov 03, 2025 4.160 4.160 3.810 3.820 64,545 -0.37(-8.83%)
Oct 31, 2025 4.380 4.510 4.010 4.190 72,993 +0.06(+1.45%)
Oct 30, 2025 4.410 4.505 3.795 4.130 177,862 -0.45(-9.83%)
Oct 29, 2025 4.750 4.800 4.550 4.580 37,798 -0.14(-2.97%)
Oct 28, 2025 4.850 4.870 4.720 4.720 12,680 -0.15(-3.08%)
Oct 27, 2025 4.930 4.940 4.770 4.870 23,311 +0.03(+0.62%)
Oct 24, 2025 4.790 4.840 4.700 4.840 13,125 +0.10(+2.11%)
Oct 23, 2025 4.760 4.780 4.570 4.740 42,249 +0.05(+1.07%)
Oct 22, 2025 4.820 4.840 4.500 4.690 23,568 -0.08(-1.68%)
Oct 21, 2025 4.700 4.860 4.700 4.770 18,222 -0.13(-2.65%)
Oct 20, 2025 4.640 4.950 4.630 4.900 45,527 +0.24(+5.15%)
Oct 17, 2025 4.900 5.000 4.570 4.660 74,624 -0.27(-5.48%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.