Skip to main content

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

4.100 +0.060 (+1.49%)
Streaming Delayed Price Updated: 1:23 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 3.800 4.150 3.800 4.040 118,441 +0.24(+6.32%)
Jan 26, 2023 3.900 3.985 3.800 3.800 82,564 -0.10(-2.56%)
Jan 25, 2023 4.100 4.153 3.810 3.900 141,251 -0.20(-4.88%)
Jan 24, 2023 4.370 4.370 4.100 4.100 89,726 -0.21(-4.87%)
Jan 23, 2023 4.160 4.440 4.100 4.310 149,920 +0.16(+3.86%)
Jan 20, 2023 4.120 4.200 4.020 4.150 73,899 +0.02(+0.48%)
Jan 19, 2023 4.340 4.340 4.040 4.130 75,831 -0.15(-3.50%)
Jan 18, 2023 4.500 4.590 4.200 4.280 91,389 -0.18(-4.14%)
Jan 17, 2023 4.500 4.770 4.400 4.465 62,870 -0.03(-0.56%)
Jan 13, 2023 4.790 4.825 4.450 4.490 119,733 -0.29(-6.07%)
Jan 12, 2023 4.760 4.796 4.600 4.780 71,132 +0.12(+2.47%)
Jan 11, 2023 4.440 4.950 4.440 4.665 104,263 +0.25(+5.78%)
Jan 10, 2023 4.240 4.580 4.240 4.410 82,689 +0.10(+2.32%)
Jan 09, 2023 4.150 4.660 4.150 4.310 62,851 +0.18(+4.36%)
Jan 06, 2023 4.040 4.240 3.950 4.130 41,108 +0.07(+1.72%)
Jan 05, 2023 4.300 4.330 4.050 4.060 78,617 -0.34(-7.73%)
Jan 04, 2023 4.600 4.665 4.270 4.400 62,366 -0.18(-3.93%)
Jan 03, 2023 4.550 4.700 4.441 4.580 52,318 +0.15(+3.39%)
Dec 30, 2022 4.520 4.520 4.200 4.430 81,654 -0.02(-0.45%)
Dec 29, 2022 4.290 4.530 4.150 4.450 82,275 +0.21(+4.95%)
Dec 28, 2022 4.260 4.500 4.120 4.240 97,455 -0.02(-0.47%)
Dec 27, 2022 4.640 4.900 4.150 4.260 341,861 -0.87(-16.96%)
Dec 23, 2022 5.060 5.270 4.920 5.130 36,535 +0.08(+1.58%)
Dec 22, 2022 5.070 5.245 4.800 5.050 56,175 -0.08(-1.56%)
Dec 21, 2022 5.120 5.410 5.040 5.130 37,238 -0.05(-0.97%)
Dec 20, 2022 5.100 5.440 5.070 5.180 74,868 -0.06(-1.15%)
Dec 19, 2022 5.840 5.840 5.060 5.240 104,630 -0.65(-11.04%)
Dec 16, 2022 6.070 6.070 5.672 5.890 69,781 -0.19(-3.13%)
Dec 15, 2022 6.300 6.300 5.800 6.080 99,613 -0.11(-1.78%)
Dec 14, 2022 6.120 6.600 5.990 6.190 217,815 +0.20(+3.34%)
Dec 13, 2022 6.100 6.150 5.801 5.990 115,326 +0.23(+3.99%)
Dec 12, 2022 5.580 5.990 5.450 5.760 105,953 +0.31(+5.69%)
Dec 09, 2022 5.760 5.760 5.360 5.450 84,038 -0.32(-5.55%)
Dec 08, 2022 5.630 5.950 5.490 5.770 120,094 +0.12(+2.12%)
Dec 07, 2022 5.570 5.990 5.260 5.650 456,571 +0.57(+11.22%)
Dec 06, 2022 5.450 5.740 4.990 5.080 178,320 -0.42(-7.64%)
Dec 05, 2022 6.290 6.397 5.080 5.500 380,944 -0.98(-15.12%)
Dec 02, 2022 6.600 6.800 6.220 6.480 138,029 -0.31(-4.57%)
Dec 01, 2022 7.000 7.200 6.450 6.790 231,539 -0.11(-1.59%)
Nov 30, 2022 5.990 7.120 5.560 6.900 592,571 +0.96(+16.16%)
Nov 29, 2022 5.000 6.200 4.943 5.940 736,404 +1.06(+21.72%)
Nov 28, 2022 5.000 5.350 4.640 4.880 373,323 +0.24(+5.17%)
Nov 25, 2022 4.050 4.700 4.050 4.640 140,934 +0.53(+12.90%)
Nov 23, 2022 4.290 4.350 4.000 4.110 107,397 -0.07(-1.67%)
Nov 22, 2022 4.560 4.570 4.040 4.180 354,890 -0.33(-7.32%)
Nov 21, 2022 3.670 4.560 3.660 4.510 634,650 +0.85(+23.22%)
Nov 18, 2022 3.450 3.700 3.260 3.660 776,481 +0.34(+10.24%)
Nov 17, 2022 3.300 3.440 3.150 3.320 148,548 -0.02(-0.60%)
Nov 16, 2022 3.730 3.730 3.210 3.340 301,342 -0.24(-6.70%)
Nov 15, 2022 3.030 3.740 3.030 3.580 336,740 +0.63(+21.36%)
Nov 14, 2022 3.100 3.120 2.900 2.950 104,707 -0.13(-4.22%)
Nov 11, 2022 3.030 3.210 3.010 3.080 174,812 +0.00(+0.00%)
Nov 10, 2022 2.950 3.150 2.900 3.080 241,851 +0.30(+10.79%)
Nov 09, 2022 2.940 3.000 2.700 2.780 171,461 -0.17(-5.76%)
Nov 08, 2022 3.180 3.190 2.850 2.950 99,739 -0.16(-5.14%)
Nov 07, 2022 3.420 3.462 3.020 3.110 131,944 -0.24(-7.16%)
Nov 04, 2022 3.650 3.700 3.330 3.350 132,582 -0.25(-6.82%)
Nov 03, 2022 3.640 3.990 3.560 3.595 221,397 -0.12(-3.36%)
Nov 02, 2022 3.710 3.809 3.510 3.720 161,663 -0.02(-0.53%)
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.