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)

2.950 +0.180 (+6.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 2.770 2.950 2.660 2.950 24,603 +0.18(+6.50%)
Apr 09, 2026 2.780 2.880 2.770 2.770 10,743 +0.00(+0.00%)
Apr 08, 2026 2.800 2.850 2.640 2.770 14,498 -0.08(-2.81%)
Apr 07, 2026 2.810 2.875 2.800 2.850 21,740 +0.06(+2.15%)
Apr 06, 2026 2.580 2.850 2.580 2.790 22,329 -0.01(-0.36%)
Apr 02, 2026 2.780 2.947 2.563 2.800 21,682 -0.06(-2.10%)
Apr 01, 2026 2.830 2.917 2.780 2.860 8,327 +0.06(+2.14%)
Mar 31, 2026 2.680 2.800 2.670 2.800 15,500 +0.12(+4.48%)
Mar 30, 2026 2.660 2.720 2.580 2.680 16,786 +0.03(+1.13%)
Mar 27, 2026 2.740 2.740 2.420 2.650 51,104 -0.04(-1.49%)
Mar 26, 2026 2.750 2.760 2.630 2.690 10,508 -0.03(-1.10%)
Mar 25, 2026 2.650 2.860 2.650 2.720 51,762 +0.10(+3.82%)
Mar 24, 2026 2.500 2.620 2.410 2.620 26,315 +0.07(+2.75%)
Mar 23, 2026 2.500 2.660 2.433 2.550 36,648 -0.06(-2.30%)
Mar 20, 2026 2.860 2.900 2.540 2.610 59,583 -0.23(-8.10%)
Mar 19, 2026 2.930 2.930 2.720 2.840 36,579 -0.09(-3.07%)
Mar 18, 2026 2.980 2.989 2.830 2.930 24,039 +0.01(+0.34%)
Mar 17, 2026 3.010 3.030 2.900 2.920 16,826 -0.13(-4.26%)
Mar 16, 2026 3.040 3.085 2.940 3.050 33,552 -0.05(-1.61%)
Mar 13, 2026 3.100 3.160 3.070 3.100 21,320 -0.06(-1.90%)
Mar 12, 2026 3.170 3.260 3.040 3.160 34,233 -0.06(-1.86%)
Mar 11, 2026 3.190 3.220 3.130 3.220 29,204 +0.09(+2.88%)
Mar 10, 2026 3.190 3.225 3.120 3.130 55,901 -0.22(-6.57%)
Mar 09, 2026 3.210 3.410 3.080 3.350 75,691 +0.06(+1.82%)
Mar 06, 2026 3.230 3.420 3.090 3.290 225,432 -0.22(-6.27%)
Mar 05, 2026 3.310 3.560 3.100 3.510 9,724,530 +0.25(+7.67%)
Mar 04, 2026 3.260 3.350 3.250 3.260 3,602 +0.01(+0.31%)
Mar 03, 2026 3.210 3.440 3.210 3.250 5,094 +0.03(+0.93%)
Mar 02, 2026 3.360 3.544 3.210 3.220 6,425 -0.14(-4.17%)
Feb 27, 2026 3.361 3.460 3.357 3.360 4,279 -0.06(-1.75%)
Feb 26, 2026 3.450 3.455 3.320 3.420 7,561 +0.01(+0.29%)
Feb 25, 2026 3.400 3.570 3.390 3.410 18,353 +0.07(+2.10%)
Feb 24, 2026 3.420 3.440 3.210 3.340 14,310 -0.12(-3.47%)
Feb 23, 2026 3.570 3.580 3.450 3.460 5,997 -0.12(-3.35%)
Feb 20, 2026 3.430 3.700 3.430 3.580 21,507 +0.18(+5.29%)
Feb 19, 2026 3.350 3.690 3.320 3.400 28,862 -0.01(-0.29%)
Feb 18, 2026 3.650 3.712 3.200 3.410 227,718 -0.09(-2.57%)
Feb 17, 2026 3.500 3.500 3.420 3.500 10,396 +0.00(+0.00%)
Feb 13, 2026 3.300 3.640 3.252 3.500 28,692 +0.16(+4.79%)
Feb 12, 2026 3.500 3.500 3.300 3.340 4,518 -0.06(-1.76%)
Feb 11, 2026 3.520 3.520 3.310 3.400 7,592 -0.04(-1.16%)
Feb 10, 2026 3.470 3.480 3.350 3.440 12,587 +0.02(+0.58%)
Feb 09, 2026 3.490 3.500 3.400 3.420 11,223 -0.11(-3.12%)
Feb 06, 2026 3.450 3.570 3.340 3.530 19,818 +0.29(+8.95%)
Feb 05, 2026 3.300 3.360 3.200 3.240 11,029 -0.15(-4.42%)
Feb 04, 2026 3.290 3.450 3.260 3.390 9,722 +0.11(+3.35%)
Feb 03, 2026 3.440 3.465 3.180 3.280 13,568 +0.02(+0.61%)
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.