Please Enable JavaScript

www.cablinginstall.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

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

0.3750 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2024	0.5270	0.5325	0.4698	0.5039	236,409	-0.01(-1.77%)
Sep 30, 2024	0.5299	0.5450	0.4869	0.5130	269,132	-0.02(-3.68%)
Sep 27, 2024	0.5300	0.5385	0.4760	0.5326	289,024	+0.03(+5.67%)
Sep 26, 2024	0.5200	0.5374	0.5010	0.5040	183,818	-0.02(-3.06%)
Sep 25, 2024	0.5500	0.5500	0.5157	0.5199	140,485	-0.03(-5.47%)
Sep 24, 2024	0.5210	0.5590	0.5200	0.5500	98,344	+0.03(+5.67%)
Sep 23, 2024	0.5327	0.5365	0.5153	0.5205	153,331	-0.02(-2.93%)
Sep 20, 2024	0.5550	0.5758	0.5300	0.5362	89,637	-0.03(-5.91%)
Sep 19, 2024	0.5700	0.5925	0.5550	0.5699	61,421	+0.02(+3.62%)
Sep 18, 2024	0.5880	0.5880	0.5300	0.5500	133,379	-0.04(-6.61%)
Sep 17, 2024	0.5600	0.5900	0.5299	0.5889	146,423	+0.01(+2.36%)
Sep 16, 2024	0.5900	0.6100	0.5500	0.5753	171,494	-0.01(-1.57%)
Sep 13, 2024	0.5980	0.6000	0.5820	0.5845	86,392	-0.02(-2.58%)
Sep 12, 2024	0.7000	0.7000	0.5800	0.6000	339,029	-0.04(-6.09%)
Sep 11, 2024	0.6200	0.6490	0.6097	0.6389	44,604	+0.03(+4.72%)
Sep 10, 2024	0.6700	0.6700	0.6100	0.6101	35,686	-0.02(-2.97%)
Sep 09, 2024	0.6010	0.6499	0.6000	0.6288	16,796	+0.02(+3.25%)
Sep 06, 2024	0.6410	0.6592	0.5900	0.6090	42,695	-0.05(-7.59%)
Sep 05, 2024	0.6800	0.6850	0.6310	0.6590	73,565	+0.00(+0.38%)
Sep 04, 2024	0.6111	0.6565	0.5900	0.6565	78,113	+0.03(+4.21%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.