Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.3601 +0.0039 (+1.09%)
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 12, 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 (%)
Mar 12, 2025 0.3768 0.3900 0.3509 0.3601 65,333 +0.00(+1.09%)
Mar 11, 2025 0.3450 0.3689 0.3447 0.3562 55,958 +0.00(+1.05%)
Mar 10, 2025 0.3600 0.3800 0.3502 0.3525 73,026 -0.03(-7.21%)
Mar 07, 2025 0.3600 0.3800 0.3600 0.3799 32,173 +0.02(+5.53%)
Mar 06, 2025 0.3610 0.3799 0.3560 0.3600 84,467 -0.00(-0.11%)
Mar 05, 2025 0.3610 0.3840 0.3603 0.3604 72,017 +0.00(+0.03%)
Mar 04, 2025 0.3700 0.3822 0.3200 0.3603 219,767 +0.01(+2.24%)
Mar 03, 2025 0.4057 0.4079 0.3523 0.3524 119,338 -0.04(-9.87%)
Feb 28, 2025 0.4080 0.4113 0.3891 0.3910 119,170 -0.01(-2.08%)
Feb 27, 2025 0.3976 0.4230 0.3942 0.3993 106,769 -0.01(-2.49%)
Feb 26, 2025 0.3800 0.4095 0.3701 0.4095 210,135 +0.03(+7.82%)
Feb 25, 2025 0.3840 0.4056 0.3557 0.3798 203,149 -0.01(-2.67%)
Feb 24, 2025 0.4097 0.4197 0.3900 0.3902 164,733 -0.01(-3.61%)
Feb 21, 2025 0.4106 0.4299 0.3822 0.4048 242,727 -0.01(-1.29%)
Feb 20, 2025 0.4210 0.4319 0.4100 0.4101 130,177 -0.02(-5.07%)
Feb 19, 2025 0.4400 0.4600 0.4300 0.4320 102,376 -0.00(-0.89%)
Feb 18, 2025 0.4012 0.4500 0.4012 0.4359 421,746 +0.01(+1.70%)
Feb 14, 2025 0.4450 0.4450 0.4110 0.4286 317,433 -0.01(-3.34%)
Feb 13, 2025 0.4700 0.4790 0.4305 0.4434 238,184 -0.02(-4.27%)
Feb 12, 2025 0.4670 0.4987 0.4553 0.4632 78,863 -0.02(-3.18%)
Feb 11, 2025 0.4800 0.4899 0.4553 0.4784 156,338 +0.00(+0.69%)
Feb 10, 2025 0.5000 0.5281 0.4750 0.4751 164,240 -0.05(-8.77%)
Feb 07, 2025 0.5270 0.5480 0.5000 0.5208 214,870 +0.00(+0.54%)
Feb 06, 2025 0.5000 0.5350 0.4701 0.5180 541,733 +0.02(+3.60%)
Feb 05, 2025 0.4645 0.5000 0.4375 0.5000 300,314 +0.04(+9.63%)
Feb 04, 2025 0.4570 0.4749 0.4400 0.4561 175,905 +0.00(+0.18%)
Feb 03, 2025 0.4960 0.5000 0.4350 0.4553 153,748 -0.04(-8.57%)
Jan 31, 2025 0.4700 0.5220 0.4400 0.4980 506,060 +0.08(+18.68%)
Jan 30, 2025 0.4300 0.4700 0.4150 0.4196 104,219 -0.03(-6.34%)
Jan 29, 2025 0.4400 0.4499 0.4200 0.4480 104,973 +0.01(+1.13%)
Jan 28, 2025 0.4700 0.4800 0.4220 0.4430 230,585 +0.01(+1.37%)
Jan 27, 2025 0.5040 0.5045 0.4000 0.4370 651,474 -0.07(-13.38%)
Jan 24, 2025 0.5400 0.5422 0.4920 0.5045 331,746 -0.03(-4.81%)
Jan 23, 2025 0.5200 0.5401 0.5099 0.5300 138,296 +0.01(+1.92%)
Jan 22, 2025 0.5100 0.5200 0.5000 0.5200 114,232 +0.02(+4.21%)
Jan 21, 2025 0.5220 0.5440 0.4744 0.4990 372,973 -0.03(-6.38%)
Jan 17, 2025 0.5500 0.5500 0.5011 0.5330 183,038 -0.01(-1.90%)
Jan 16, 2025 0.5299 0.5533 0.5100 0.5433 276,559 +0.02(+3.05%)
Jan 15, 2025 0.5183 0.5500 0.5050 0.5272 180,149 -0.01(-1.33%)
Jan 14, 2025 0.5800 0.5800 0.5100 0.5343 203,956 -0.01(-1.06%)
Jan 13, 2025 0.6000 0.6102 0.5330 0.5400 308,236 -0.09(-13.88%)
Jan 10, 2025 0.5500 0.6500 0.5450 0.6270 380,718 +0.07(+12.16%)
Jan 08, 2025 0.6400 0.6400 0.5300 0.5590 503,177 -0.06(-9.91%)
Jan 07, 2025 0.6600 0.7038 0.6013 0.6205 643,602 -0.06(-8.62%)
Jan 06, 2025 0.7325 0.7700 0.6400 0.6790 798,292 -0.05(-6.34%)
Jan 03, 2025 0.6900 0.8099 0.6501 0.7250 1,904,832 +0.02(+2.26%)
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 following
Privacy Policy and Terms and Conditions.