Skip to main content

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

1.720 -0.130 (-7.03%)
Streaming Delayed Price Updated: 11:01 AM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 1.900 1.931 1.820 1.850 203,459 -0.06(-3.14%)
Feb 26, 2024 1.610 1.960 1.590 1.910 527,067 +0.21(+12.35%)
Feb 23, 2024 1.840 1.910 1.561 1.700 679,928 -0.24(-12.37%)
Feb 22, 2024 2.150 2.219 1.910 1.940 617,757 -0.36(-15.65%)
Feb 21, 2024 2.340 2.480 2.200 2.300 835,165 -0.18(-7.26%)
Feb 20, 2024 2.140 2.550 1.940 2.480 3,263,688 +0.20(+8.77%)
Feb 16, 2024 4.120 4.650 2.200 2.280 83,168,496 +1.08(+90.00%)
Feb 15, 2024 1.170 1.250 1.100 1.200 188,076 +0.06(+5.26%)
Feb 14, 2024 1.170 1.235 1.060 1.140 52,386 -0.06(-5.00%)
Feb 13, 2024 1.210 1.290 1.150 1.200 212,708 -0.04(-3.23%)
Feb 12, 2024 1.140 1.280 1.130 1.240 152,907 +0.13(+11.71%)
Feb 09, 2024 1.010 1.150 1.010 1.110 59,342 +0.09(+8.82%)
Feb 08, 2024 0.9700 1.109 0.9710 1.020 91,970 +0.03(+3.03%)
Feb 07, 2024 1.050 1.050 0.9600 0.9900 67,494 -0.03(-2.94%)
Feb 06, 2024 1.100 1.110 1.000 1.020 68,981 -0.05(-4.67%)
Feb 05, 2024 1.050 1.110 1.020 1.070 35,559 +0.00(+0.00%)
Feb 02, 2024 1.070 1.130 1.005 1.070 35,287 +0.00(+0.00%)
Feb 01, 2024 1.170 1.200 1.050 1.070 46,900 -0.07(-6.14%)
Jan 31, 2024 1.110 1.140 1.060 1.140 40,701 +0.03(+2.57%)
Jan 30, 2024 1.080 1.180 1.050 1.111 60,683 +0.05(+5.17%)
Jan 29, 2024 1.070 1.070 1.020 1.057 24,330 +0.02(+1.61%)
Jan 26, 2024 1.060 1.101 0.9990 1.040 65,462 +0.03(+2.98%)
Jan 25, 2024 1.010 1.060 1.000 1.010 21,095 +0.05(+5.21%)
Jan 24, 2024 0.9500 0.9600 0.9001 0.9600 18,340 +0.04(+4.34%)
Jan 23, 2024 0.8800 0.9400 0.8800 0.9201 34,272 +0.04(+4.56%)
Jan 22, 2024 0.8900 0.9039 0.8200 0.8800 65,391 -0.03(-2.76%)
Jan 19, 2024 0.8900 0.9300 0.8900 0.9050 18,093 +0.02(+1.69%)
Jan 18, 2024 0.9300 0.9500 0.8900 0.8900 35,981 -0.04(-3.78%)
Jan 17, 2024 0.9216 0.9400 0.9000 0.9250 38,323 -0.03(-2.64%)
Jan 16, 2024 1.100 1.090 0.9000 0.9501 135,688 -0.09(-8.64%)
Jan 12, 2024 1.050 1.080 1.028 1.040 20,733 +0.00(+0.00%)
Jan 11, 2024 1.030 1.068 1.010 1.040 43,101 -0.03(-2.80%)
Jan 10, 2024 1.100 1.170 1.070 1.070 32,110 -0.05(-4.46%)
Jan 09, 2024 1.130 1.170 1.120 1.120 28,287 -0.02(-2.18%)
Jan 08, 2024 1.170 1.190 1.130 1.145 35,014 +0.02(+1.33%)
Jan 05, 2024 1.120 1.169 1.100 1.130 46,141 +0.04(+3.67%)
Jan 04, 2024 1.060 1.110 1.060 1.090 49,432 +0.05(+4.31%)
Jan 03, 2024 1.130 1.130 1.020 1.045 91,571 +0.00(+0.48%)
Jan 02, 2024 1.170 1.180 1.000 1.040 110,061 -0.08(-7.14%)
Dec 29, 2023 1.180 1.220 1.120 1.120 83,620 -0.08(-6.67%)
Dec 28, 2023 1.260 1.310 1.160 1.200 81,706 -0.06(-4.76%)
Dec 27, 2023 1.270 1.340 1.250 1.260 75,305 -0.03(-2.34%)
Dec 26, 2023 1.210 1.360 1.210 1.290 72,501 +0.01(+0.80%)
Dec 22, 2023 1.300 1.330 1.265 1.280 74,076 -0.02(-1.54%)
Dec 21, 2023 1.250 1.386 1.240 1.300 81,411 +0.06(+4.84%)
Dec 20, 2023 1.230 1.247 1.180 1.240 47,551 +0.01(+0.81%)
Dec 19, 2023 1.280 1.470 1.220 1.230 148,658 +0.01(+0.82%)
Dec 18, 2023 1.110 1.230 1.080 1.220 153,725 +0.14(+12.96%)
Dec 15, 2023 1.060 1.100 1.060 1.080 49,190 +0.01(+0.93%)
Dec 14, 2023 1.030 1.110 1.030 1.070 106,676 +0.04(+3.88%)
Dec 13, 2023 0.9800 1.050 0.9100 1.030 81,299 +0.07(+7.29%)
Dec 12, 2023 0.9712 1.180 0.9400 0.9600 174,624 +0.03(+3.77%)
Dec 11, 2023 1.070 1.070 0.9251 0.9251 165,035 -0.14(-13.54%)
Dec 08, 2023 1.070 1.080 1.040 1.070 75,482 +0.03(+2.88%)
Dec 07, 2023 1.070 1.141 1.020 1.040 164,986 -0.06(-5.45%)
Dec 06, 2023 1.120 1.210 1.090 1.100 115,471 -0.08(-6.78%)
Dec 05, 2023 1.270 1.360 1.150 1.180 205,554 -0.05(-4.07%)
Dec 04, 2023 1.070 1.560 1.050 1.230 873,015 +0.13(+11.82%)
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.