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 )

1.290 -0.020 (-1.53%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 7, 2024 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 (%)
Feb 28, 2022 5.870 6.300 5.870 6.240 123,900 +0.53(+9.19%)
Feb 25, 2022 5.890 6.010 5.700 5.715 65,313 -0.17(-2.97%)
Feb 24, 2022 5.230 6.350 5.210 5.890 329,521 +0.61(+11.55%)
Feb 23, 2022 5.290 5.370 5.060 5.280 47,981 +0.01(+0.19%)
Feb 22, 2022 5.250 5.910 5.000 5.270 118,338 +0.02(+0.38%)
Feb 18, 2022 5.250 0 -0.38(-6.75%)
Feb 17, 2022 6.100 6.100 5.510 5.630 30,215 -0.47(-7.70%)
Feb 16, 2022 6.350 6.480 5.940 6.100 41,833 -0.29(-4.54%)
Feb 15, 2022 6.020 6.580 5.890 6.390 69,230 +0.46(+7.76%)
Feb 14, 2022 6.010 6.090 5.860 5.930 56,351 +0.12(+2.07%)
Feb 11, 2022 6.200 6.280 5.715 5.810 43,450 -0.39(-6.29%)
Feb 10, 2022 5.850 6.240 5.800 6.200 90,425 +0.18(+2.99%)
Feb 09, 2022 5.720 6.180 5.680 6.020 141,242 +0.34(+5.99%)
Feb 08, 2022 5.690 5.400 5.680 56,662 -0.03(-0.53%)
Feb 07, 2022 5.500 5.932 5.500 5.710 57,211 -0.01(-0.17%)
Feb 04, 2022 5.750 5.750 5.520 5.720 43,985 +0.02(+0.35%)
Feb 03, 2022 5.440 5.735 5.700 74,506 +0.00(+0.00%)
Feb 02, 2022 5.420 5.800 5.350 5.700 264,051 +0.45(+8.57%)
Feb 01, 2022 5.100 5.360 5.100 5.250 157,792 +0.22(+4.37%)
Jan 31, 2022 5.260 5.030 202,752 -0.18(-3.45%)
Jan 28, 2022 4.760 5.230 4.480 5.210 197,478 +0.53(+11.32%)
Jan 27, 2022 5.260 5.800 4.600 4.680 189,995 -0.47(-9.13%)
Jan 26, 2022 5.840 5.940 5.150 5.150 129,648 -0.52(-9.17%)
Jan 25, 2022 5.700 6.030 5.500 5.670 175,173 -0.22(-3.74%)
Jan 24, 2022 6.000 6.000 5.330 5.890 202,493 -0.15(-2.48%)
Jan 21, 2022 6.630 6.800 6.010 6.040 86,235 -0.62(-9.31%)
Jan 20, 2022 7.300 7.490 6.650 6.660 106,854 -0.63(-8.64%)
Jan 19, 2022 8.150 8.150 7.250 7.290 82,279 -0.85(-10.44%)
Jan 18, 2022 8.500 8.583 7.900 8.140 39,824 -0.43(-5.02%)
Jan 14, 2022 8.570 0 -0.02(-0.23%)
Jan 13, 2022 8.580 9.220 8.500 8.590 28,862 +0.01(+0.12%)
Jan 12, 2022 9.090 9.460 8.390 8.580 52,929 -0.44(-4.88%)
Jan 11, 2022 9.120 9.250 8.880 9.020 25,828 -0.02(-0.22%)
Jan 10, 2022 8.700 9.170 8.580 9.040 30,834 +0.16(+1.80%)
Jan 07, 2022 9.240 9.470 8.700 8.880 26,544 -0.33(-3.58%)
Jan 06, 2022 8.540 9.280 8.380 9.210 37,126 +0.65(+7.59%)
Jan 05, 2022 9.390 9.560 8.520 8.560 51,866 -0.93(-9.80%)
Jan 04, 2022 9.500 9.880 8.909 9.490 55,080 +0.07(+0.74%)
Jan 03, 2022 8.500 9.490 8.500 9.420 74,316 +1.14(+13.77%)
Dec 31, 2021 8.240 8.500 8.140 8.280 60,696 +0.04(+0.49%)
Dec 30, 2021 7.890 8.400 7.860 8.240 58,213 +0.29(+3.65%)
Dec 29, 2021 8.220 8.290 7.790 7.950 99,018 -0.27(-3.28%)
Dec 28, 2021 8.460 8.520 8.090 8.220 47,569 -0.36(-4.20%)
Dec 27, 2021 8.640 8.750 8.350 8.580 61,236 +0.02(+0.23%)
Dec 23, 2021 8.100 8.670 8.030 8.560 199,958 +0.40(+4.90%)
Dec 22, 2021 7.990 8.270 7.990 8.160 50,706 +0.16(+2.00%)
Dec 21, 2021 7.950 8.155 7.910 8.000 111,581 +0.20(+2.56%)
Dec 20, 2021 8.310 8.500 7.750 7.800 138,865 -0.60(-7.14%)
Dec 17, 2021 8.740 9.570 8.320 8.400 163,210 -0.65(-7.18%)
Dec 16, 2021 9.670 9.805 8.750 9.050 79,536 -0.52(-5.43%)
Dec 15, 2021 9.270 9.300 9.010 9.570 192,309 +0.56(+6.22%)
Dec 14, 2021 10.01 10.24 9.010 9.010 110,860 -1.21(-11.84%)
Dec 13, 2021 11.23 11.49 10.00 10.22 120,228 -1.16(-10.19%)
Dec 10, 2021 11.72 11.83 11.15 11.38 28,403 -0.33(-2.82%)
Dec 09, 2021 12.05 12.14 11.35 11.71 20,273 -0.53(-4.33%)
Dec 08, 2021 12.00 12.39 11.85 12.24 29,197 +0.15(+1.24%)
Dec 07, 2021 11.45 12.37 11.34 12.09 89,607 +0.77(+6.80%)
Dec 06, 2021 10.72 11.42 10.72 11.32 60,573 +0.23(+2.07%)
Dec 03, 2021 11.36 11.50 10.78 11.09 86,594 -0.21(-1.86%)
Dec 02, 2021 11.11 11.45 11.02 11.30 40,901 +0.12(+1.07%)
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.