Skip to main content

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

1.700 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 1.480 1.590 1.320 1.390 561,020 -0.25(-15.24%)
Nov 29, 2023 1.200 1.800 1.180 1.640 1,623,867 +0.42(+34.43%)
Nov 28, 2023 0.9700 1.340 0.9350 1.220 2,143,184 +0.32(+36.31%)
Nov 27, 2023 0.6500 1.040 0.6100 0.8950 1,500,444 +0.28(+44.94%)
Nov 24, 2023 0.5400 0.6175 0.5297 0.6175 106,087 +0.09(+16.64%)
Nov 22, 2023 0.5120 0.5300 0.5120 0.5294 67,129 +0.01(+2.48%)
Nov 21, 2023 0.5400 0.5479 0.5120 0.5166 84,115 -0.03(-5.35%)
Nov 20, 2023 0.5550 0.5744 0.5247 0.5458 84,129 -0.01(-1.66%)
Nov 17, 2023 0.5600 0.6175 0.5500 0.5550 61,332 -0.04(-6.09%)
Nov 16, 2023 0.7100 0.7100 0.5500 0.5910 140,278 -0.04(-6.93%)
Nov 15, 2023 0.5500 0.6600 0.5400 0.6350 188,929 +0.11(+20.95%)
Nov 14, 2023 0.5200 0.5496 0.5005 0.5250 161,907 +0.03(+5.00%)
Nov 13, 2023 0.5200 0.5299 0.5000 0.5000 105,360 -0.02(-3.59%)
Nov 10, 2023 0.5700 0.5700 0.5100 0.5186 156,703 -0.05(-9.03%)
Nov 09, 2023 0.5700 0.5800 0.5700 0.5701 95,375 -0.02(-2.88%)
Nov 08, 2023 0.6300 0.6600 0.5500 0.5870 183,648 -0.02(-2.67%)
Nov 07, 2023 0.6600 0.6700 0.5900 0.6031 204,847 -0.06(-8.61%)
Nov 06, 2023 0.7100 0.7250 0.6549 0.6599 78,595 -0.06(-8.97%)
Nov 03, 2023 0.7123 0.7500 0.7020 0.7249 160,213 +0.01(+1.80%)
Nov 02, 2023 0.6900 0.7290 0.6900 0.7121 49,081 +0.03(+4.08%)
Nov 01, 2023 0.7000 0.7139 0.6701 0.6842 63,023 -0.03(-3.77%)
Oct 31, 2023 0.7300 0.7300 0.7000 0.7110 55,541 -0.02(-2.58%)
Oct 30, 2023 0.7283 0.7799 0.7200 0.7298 32,285 -0.02(-2.56%)
Oct 27, 2023 0.7800 0.7800 0.7200 0.7490 37,280 -0.00(-0.13%)
Oct 26, 2023 0.7500 0.7899 0.7421 0.7500 51,221 -0.02(-2.22%)
Oct 25, 2023 0.7900 0.8100 0.7536 0.7670 39,824 -0.00(-0.39%)
Oct 24, 2023 0.7800 0.8000 0.7551 0.7700 65,349 -0.01(-1.28%)
Oct 23, 2023 0.8000 0.8000 0.7800 0.7800 20,349 +0.00(+0.26%)
Oct 20, 2023 0.8500 0.8500 0.7551 0.7780 85,413 -0.07(-8.47%)
Oct 19, 2023 0.8400 0.8700 0.8000 0.8500 75,171 -0.01(-1.19%)
Oct 18, 2023 0.9250 0.9350 0.8400 0.8602 41,128 -0.06(-6.09%)
Oct 17, 2023 0.8600 0.9200 0.8500 0.9160 75,748 +0.04(+5.01%)
Oct 16, 2023 0.8546 0.8899 0.8293 0.8723 61,175 +0.03(+3.72%)
Oct 13, 2023 0.8900 0.8900 0.8025 0.8410 113,973 -0.01(-1.06%)
Oct 12, 2023 0.9100 0.9100 0.7825 0.8500 184,891 -0.02(-2.63%)
Oct 11, 2023 0.8819 1.050 0.8111 0.8730 456,559 +0.00(+0.34%)
Oct 10, 2023 0.7400 0.8890 0.7336 0.8700 298,835 +0.14(+18.59%)
Oct 09, 2023 0.7300 0.7500 0.7161 0.7336 95,789 -0.00(-0.60%)
Oct 06, 2023 0.7600 0.7700 0.7160 0.7380 64,884 -0.01(-1.60%)
Oct 05, 2023 0.7600 0.7900 0.7300 0.7500 101,210 -0.02(-2.72%)
Oct 04, 2023 0.7700 0.7900 0.7300 0.7710 136,091 -0.03(-3.50%)
Oct 03, 2023 0.8500 0.8500 0.7490 0.7990 225,478 -0.04(-4.31%)
Oct 02, 2023 0.9200 0.9200 0.8196 0.8350 110,352 -0.08(-8.92%)
Sep 29, 2023 0.9300 0.9300 0.9000 0.9168 62,331 +0.03(+3.01%)
Sep 28, 2023 0.9200 0.9400 0.8800 0.8900 97,948 -0.03(-2.92%)
Sep 27, 2023 0.9200 0.9499 0.8800 0.9168 134,743 -0.02(-2.46%)
Sep 26, 2023 0.9499 1.000 0.9200 0.9399 67,804 -0.02(-2.43%)
Sep 25, 2023 0.9200 0.9680 0.9465 0.9633 71,643 +0.00(+0.34%)
Sep 22, 2023 1.010 1.019 0.8900 0.9600 172,754 -0.04(-4.00%)
Sep 21, 2023 1.060 1.070 0.9744 1.000 305,586 -0.08(-7.41%)
Sep 20, 2023 1.100 1.100 1.050 1.080 72,387 -0.02(-1.82%)
Sep 19, 2023 1.120 1.120 1.051 1.100 130,107 +0.01(+0.92%)
Sep 18, 2023 1.200 1.210 1.050 1.090 144,776 -0.06(-5.22%)
Sep 15, 2023 1.260 1.260 1.140 1.150 109,017 -0.11(-8.73%)
Sep 14, 2023 1.190 1.300 1.180 1.260 137,672 +0.11(+9.57%)
Sep 13, 2023 1.170 1.190 1.100 1.150 61,707 -0.02(-1.29%)
Sep 12, 2023 1.160 1.230 1.121 1.165 65,825 -0.00(-0.43%)
Sep 11, 2023 1.300 1.300 1.120 1.170 127,292 -0.06(-4.88%)
Sep 08, 2023 1.220 1.240 1.160 1.230 59,099 +0.03(+2.50%)
Sep 07, 2023 1.340 1.340 1.150 1.200 117,895 -0.10(-7.69%)
Sep 06, 2023 1.230 1.500 1.230 1.300 269,631 +0.05(+4.00%)
Sep 05, 2023 1.140 1.300 1.110 1.250 295,671 +0.10(+8.70%)
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.