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 )

1.221 +0.001 (+0.07%)
Streaming Delayed Price Updated: 10:23 AM EDT, Apr 24, 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 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%)
Sep 01, 2023 1.110 1.150 1.020 1.150 451,234 +0.04(+3.60%)
Aug 31, 2023 1.440 1.450 1.070 1.110 806,424 -0.33(-22.92%)
Aug 30, 2023 1.640 1.640 1.420 1.440 451,000 -0.30(-17.24%)
Aug 29, 2023 1.570 1.800 1.510 1.740 271,103 +0.18(+11.54%)
Aug 28, 2023 1.680 1.730 1.510 1.560 136,426 -0.13(-7.69%)
Aug 25, 2023 1.720 1.740 1.610 1.690 83,341 -0.03(-1.74%)
Aug 24, 2023 1.810 1.830 1.680 1.720 74,213 -0.11(-6.01%)
Aug 23, 2023 1.900 1.900 1.800 1.830 52,706 +0.00(+0.00%)
Aug 22, 2023 1.890 1.910 1.825 1.830 79,355 -0.08(-4.19%)
Aug 21, 2023 1.970 1.970 1.860 1.910 81,156 -0.03(-1.55%)
Aug 18, 2023 2.000 2.018 1.900 1.940 77,376 +0.00(+0.00%)
Aug 17, 2023 1.880 1.988 1.846 1.940 46,911 +0.07(+3.74%)
Aug 16, 2023 1.900 1.940 1.830 1.870 40,483 -0.01(-0.53%)
Aug 15, 2023 1.970 2.005 1.810 1.880 106,031 -0.09(-4.57%)
Aug 14, 2023 2.090 2.092 1.940 1.970 133,023 -0.13(-6.19%)
Aug 11, 2023 2.130 2.130 2.070 2.100 40,304 -0.02(-0.94%)
Aug 10, 2023 2.120 2.150 2.070 2.120 115,485 +0.02(+0.95%)
Aug 09, 2023 2.140 2.160 2.050 2.100 78,412 -0.04(-1.87%)
Aug 08, 2023 2.090 2.150 2.060 2.140 75,184 +0.02(+0.94%)
Aug 07, 2023 2.120 2.120 2.030 2.120 79,711 +0.01(+0.47%)
Aug 04, 2023 2.100 2.175 2.060 2.110 107,707 +0.03(+1.44%)
Aug 03, 2023 2.170 2.170 2.050 2.080 164,393 -0.11(-5.02%)
Aug 02, 2023 2.240 2.240 2.130 2.190 115,959 -0.06(-2.67%)
Aug 01, 2023 2.280 2.350 2.210 2.250 88,387 -0.03(-1.32%)
Jul 31, 2023 2.370 2.370 2.230 2.280 166,401 +0.00(+0.00%)
Jul 28, 2023 2.300 2.340 2.220 2.280 172,444 +0.05(+2.24%)
Jul 27, 2023 2.240 2.370 2.210 2.230 273,635 +0.03(+1.36%)
Jul 26, 2023 2.150 2.220 2.100 2.200 237,130 +0.09(+4.27%)
Jul 25, 2023 2.160 2.218 2.050 2.110 199,671 -0.11(-4.95%)
Jul 24, 2023 2.190 2.266 2.150 2.220 107,450 +0.03(+1.37%)
Jul 21, 2023 2.250 2.260 2.190 2.190 73,181 -0.04(-1.79%)
Jul 20, 2023 2.320 2.370 2.100 2.230 354,582 -0.15(-6.30%)
Jul 19, 2023 2.470 2.540 2.290 2.380 208,933 -0.07(-2.86%)
Jul 18, 2023 2.440 2.580 2.410 2.450 147,020 -0.03(-1.21%)
Jul 17, 2023 2.570 2.570 2.400 2.480 144,463 -0.12(-4.62%)
Jul 14, 2023 2.730 2.750 2.526 2.600 109,494 -0.10(-3.70%)
Jul 13, 2023 2.650 2.720 2.560 2.700 90,428 +0.07(+2.66%)
Jul 12, 2023 2.530 2.713 2.530 2.630 74,372 +0.12(+4.78%)
Jul 11, 2023 2.640 2.735 2.460 2.510 147,006 -0.13(-4.92%)
Jul 10, 2023 2.650 2.808 2.560 2.640 99,775 -0.01(-0.38%)
Jul 07, 2023 2.400 2.840 2.300 2.650 299,596 +0.28(+11.81%)
Jul 06, 2023 2.370 2.407 2.230 2.370 104,095 +0.01(+0.42%)
Jul 05, 2023 2.450 2.600 2.330 2.360 135,219 -0.08(-3.08%)
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.