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 )

1.270 +0.020 (+1.60%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 8.890 9.280 8.670 8.670 77,947 -0.16(-1.81%)
Mar 30, 2022 9.410 9.670 8.750 8.830 77,612 -0.58(-6.16%)
Mar 29, 2022 9.700 9.740 9.400 9.410 42,331 -0.20(-2.03%)
Mar 28, 2022 9.050 9.730 9.050 9.605 141,790 +0.71(+7.92%)
Mar 25, 2022 8.770 8.930 8.580 8.900 49,482 +0.30(+3.49%)
Mar 24, 2022 8.960 9.080 8.570 8.600 37,743 -0.28(-3.15%)
Mar 23, 2022 9.000 9.140 8.590 8.880 68,510 -0.02(-0.22%)
Mar 22, 2022 8.630 9.060 8.600 8.900 45,804 +0.35(+4.09%)
Mar 21, 2022 8.720 8.720 7.990 8.550 55,149 +0.38(+4.65%)
Mar 18, 2022 8.850 8.860 8.080 8.170 139,476 -0.64(-7.26%)
Mar 17, 2022 8.630 8.940 8.570 8.810 30,882 +0.18(+2.09%)
Mar 16, 2022 8.090 8.690 8.090 8.630 64,524 +0.55(+6.81%)
Mar 15, 2022 8.420 8.480 7.630 8.080 67,403 -0.47(-5.50%)
Mar 14, 2022 9.170 9.170 8.229 8.550 107,991 -0.46(-5.11%)
Mar 11, 2022 9.400 9.490 8.800 9.010 147,229 -0.10(-1.10%)
Mar 10, 2022 8.940 9.200 8.400 9.110 147,549 +0.41(+4.71%)
Mar 09, 2022 9.080 9.180 8.310 8.700 277,625 +0.89(+11.40%)
Mar 08, 2022 6.650 7.820 6.600 7.810 275,939 +1.42(+22.22%)
Mar 07, 2022 6.350 6.600 6.230 6.390 128,003 +0.17(+2.73%)
Mar 04, 2022 6.450 6.560 6.100 6.220 62,720 -0.23(-3.57%)
Mar 03, 2022 6.000 6.790 5.910 6.450 139,139 +0.63(+10.82%)
Mar 02, 2022 6.070 6.100 5.800 5.820 75,806 -0.31(-5.06%)
Mar 01, 2022 6.200 6.230 5.950 6.130 83,520 -0.11(-1.76%)
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%)
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.