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 )

1.160 -0.110 (-8.66%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 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 (%)
Sep 30, 2022 5.130 5.730 4.890 4.990 50,911 -0.20(-3.85%)
Sep 29, 2022 5.700 5.860 5.170 5.190 54,770 -0.33(-5.98%)
Sep 28, 2022 5.500 5.620 5.345 5.520 30,824 -0.03(-0.54%)
Sep 27, 2022 5.660 5.874 5.450 5.550 70,245 +0.03(+0.54%)
Sep 26, 2022 5.400 5.840 5.240 5.520 65,632 +0.17(+3.18%)
Sep 23, 2022 5.520 5.630 5.300 5.350 81,585 -0.37(-6.47%)
Sep 22, 2022 6.110 6.300 5.590 5.720 120,862 -0.38(-6.23%)
Sep 21, 2022 6.180 6.430 6.040 6.100 56,618 -0.04(-0.65%)
Sep 20, 2022 6.600 6.730 6.060 6.140 87,292 -0.51(-7.67%)
Sep 19, 2022 6.690 6.980 6.600 6.650 57,058 -0.06(-0.89%)
Sep 16, 2022 6.920 6.970 6.620 6.710 68,860 -0.25(-3.59%)
Sep 15, 2022 6.940 7.230 6.751 6.960 37,260 +0.06(+0.87%)
Sep 14, 2022 6.880 7.090 6.750 6.900 44,010 +0.02(+0.29%)
Sep 13, 2022 6.950 6.998 6.810 6.880 36,071 -0.25(-3.51%)
Sep 12, 2022 7.400 7.820 7.000 7.130 84,646 -0.26(-3.52%)
Sep 09, 2022 7.320 7.550 7.320 7.390 54,828 +0.26(+3.65%)
Sep 08, 2022 6.730 7.318 6.730 7.130 201,248 +0.52(+7.87%)
Sep 07, 2022 6.580 7.080 6.350 6.610 50,629 -0.10(-1.49%)
Sep 06, 2022 7.300 7.315 6.500 6.710 52,432 -0.41(-5.76%)
Sep 02, 2022 7.470 7.470 7.100 7.120 24,273 -0.23(-3.13%)
Sep 01, 2022 7.720 7.720 7.160 7.350 57,631 -0.47(-6.01%)
Aug 31, 2022 8.020 8.020 7.750 7.820 22,979 +0.03(+0.39%)
Aug 30, 2022 8.250 8.250 7.530 7.790 87,711 -0.46(-5.58%)
Aug 29, 2022 8.330 8.500 8.090 8.250 47,424 -0.05(-0.60%)
Aug 26, 2022 8.330 8.767 8.170 8.300 66,640 +0.05(+0.61%)
Aug 25, 2022 8.150 8.500 8.150 8.250 43,405 +0.22(+2.74%)
Aug 24, 2022 8.110 8.178 8.020 8.030 39,216 -0.07(-0.86%)
Aug 23, 2022 8.190 8.380 8.010 8.100 37,124 -0.06(-0.74%)
Aug 22, 2022 8.500 8.500 8.000 8.160 93,529 -0.24(-2.86%)
Aug 19, 2022 8.690 8.690 8.270 8.400 79,911 -0.40(-4.55%)
Aug 18, 2022 8.720 8.900 8.500 8.800 125,229 +0.41(+4.89%)
Aug 17, 2022 8.690 8.930 8.120 8.390 67,779 -0.38(-4.33%)
Aug 16, 2022 9.180 9.198 8.450 8.770 162,704 -0.37(-4.05%)
Aug 15, 2022 8.000 9.140 7.640 9.140 150,301 +1.30(+16.58%)
Aug 12, 2022 7.140 7.900 7.105 7.840 132,051 +0.75(+10.58%)
Aug 11, 2022 7.000 7.225 7.000 7.090 69,814 +0.09(+1.29%)
Aug 10, 2022 7.100 7.270 6.930 7.000 51,816 +0.04(+0.57%)
Aug 09, 2022 7.120 7.120 6.620 6.960 49,039 -0.09(-1.28%)
Aug 08, 2022 7.030 7.250 6.980 7.050 55,091 +0.00(+0.00%)
Aug 05, 2022 7.080 7.100 6.750 7.050 41,525 -0.03(-0.42%)
Aug 04, 2022 7.120 7.120 7.020 7.080 17,667 +0.02(+0.28%)
Aug 03, 2022 7.000 7.260 6.953 7.060 48,307 +0.10(+1.44%)
Aug 02, 2022 6.950 7.070 6.810 6.960 13,632 +0.03(+0.43%)
Aug 01, 2022 6.970 7.386 6.850 6.930 13,247 -0.05(-0.72%)
Jul 29, 2022 7.010 7.100 6.810 6.980 39,431 -0.04(-0.57%)
Jul 28, 2022 7.400 7.565 6.780 7.020 134,559 +0.02(+0.29%)
Jul 27, 2022 7.010 7.250 6.980 7.000 21,166 +0.03(+0.43%)
Jul 26, 2022 6.940 7.080 6.800 6.970 14,436 +0.06(+0.87%)
Jul 25, 2022 6.760 7.180 6.760 6.910 14,154 -0.01(-0.14%)
Jul 22, 2022 6.920 7.250 6.720 6.920 13,210 -0.08(-1.14%)
Jul 21, 2022 7.030 7.130 6.920 7.000 20,268 -0.03(-0.43%)
Jul 20, 2022 6.990 7.250 6.877 7.030 23,885 +0.04(+0.57%)
Jul 19, 2022 7.020 7.146 6.920 6.990 23,893 -0.02(-0.29%)
Jul 18, 2022 6.850 7.010 6.820 7.010 35,260 +0.34(+5.10%)
Jul 15, 2022 6.820 6.950 6.390 6.670 38,851 -0.24(-3.47%)
Jul 14, 2022 6.820 7.000 6.500 6.910 16,091 +0.00(+0.00%)
Jul 13, 2022 6.900 7.020 6.740 6.910 19,742 -0.17(-2.40%)
Jul 12, 2022 7.320 7.320 7.014 7.080 13,576 -0.03(-0.42%)
Jul 11, 2022 7.220 7.620 6.990 7.110 32,679 -0.21(-2.87%)
Jul 08, 2022 6.720 7.492 6.720 7.320 32,080 +0.33(+4.72%)
Jul 07, 2022 6.730 7.300 6.700 6.990 20,645 +0.05(+0.72%)
Jul 06, 2022 6.300 6.940 6.260 6.940 18,298 +0.53(+8.27%)
Jul 05, 2022 6.420 6.440 6.280 6.410 17,467 -0.06(-0.93%)
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.