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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	11.37	11.63	11.14	11.30	51,045	-0.10(-0.88%)
Nov 29, 2021	11.24	11.62	11.01	11.40	51,443	+0.25(+2.24%)
Nov 26, 2021	10.50	11.15	10.50	11.15	27,279	+0.16(+1.46%)
Nov 24, 2021	11.00	11.45	10.63	10.99	67,760	-0.01(-0.09%)
Nov 23, 2021	11.38	11.66	11.00	11.00	71,296	-0.46(-4.01%)
Nov 22, 2021	11.97	11.98	11.20	11.46	47,612	-0.63(-5.21%)
Nov 19, 2021	11.85	12.15	11.85	12.09	28,304	+0.23(+1.94%)
Nov 18, 2021	12.76	12.21	11.80	11.86	114,523	-0.83(-6.54%)
Nov 17, 2021	12.09	12.69	11.62	12.69	95,751	+0.99(+8.46%)
Nov 16, 2021	12.53	12.53	11.02	11.70	136,662	-1.00(-7.87%)
Nov 15, 2021	12.57	13.20	12.30	12.70	56,345	+0.44(+3.59%)
Nov 12, 2021	12.60	12.79	12.26	12.26	36,534	-0.22(-1.76%)
Nov 11, 2021	12.32	12.77	12.17	12.48	30,461	+0.22(+1.79%)
Nov 10, 2021	12.51			12.26	38,910	-0.43(-3.39%)
Nov 09, 2021	13.00	13.18	12.50	12.69	37,876	-0.28(-2.16%)
Nov 08, 2021	13.08	13.24	12.74	12.97	65,095	+0.09(+0.70%)
Nov 05, 2021	13.11	13.43	12.57	12.88	48,393	-0.12(-0.92%)
Nov 04, 2021	13.30	13.61	12.67	13.00	36,214	-0.22(-1.66%)
Nov 03, 2021	13.11	13.39	12.89	13.22	46,669	+0.08(+0.61%)
Nov 02, 2021	13.74	13.74	12.96	13.14	57,074	-0.66(-4.78%)
Nov 01, 2021	12.60	13.98	12.52	13.80	165,551	+1.28(+10.22%)
Oct 29, 2021	12.50	12.75	12.04	12.52	47,341	-0.01(-0.08%)
Oct 28, 2021	12.47	12.65	12.27	12.53	50,647	+0.09(+0.72%)
Oct 27, 2021	12.31	12.55	12.22	12.44	18,078	+0.16(+1.30%)
Oct 26, 2021	12.21		12.04	12.28	37,174	+0.12(+0.99%)
Oct 25, 2021	12.30	12.46	12.09	12.16	32,439	-0.14(-1.14%)
Oct 22, 2021	12.27	12.45	12.10	12.30	28,153	+0.02(+0.16%)
Oct 21, 2021	12.54	12.80	11.96	12.28	67,648	-0.25(-2.00%)
Oct 20, 2021	12.57	12.59	12.11	12.53	36,636	+0.04(+0.32%)
Oct 19, 2021	12.82	12.83	12.09	12.49	34,424	-0.17(-1.34%)
Oct 18, 2021	12.79	12.79	12.31	12.66	51,242	-0.04(-0.31%)
Oct 15, 2021	12.74	12.99	12.40	12.70	50,932	+0.06(+0.47%)
Oct 14, 2021	12.20	12.65	11.88	12.64	65,578	+0.44(+3.61%)
Oct 13, 2021	11.32	12.35	11.32	12.20	93,663	+0.87(+7.68%)
Oct 12, 2021	11.30	11.56	11.00	11.33	44,100	+0.02(+0.18%)
Oct 11, 2021	11.49	11.71	11.26	11.31	59,749	-0.18(-1.57%)
Oct 08, 2021	11.26	11.55	11.00	11.49	44,680	+0.19(+1.68%)
Oct 07, 2021	10.96	11.35	10.87	11.30	46,663	+0.49(+4.53%)
Oct 06, 2021	10.55	11.00	10.50	10.81	20,300	-0.03(-0.28%)
Oct 05, 2021	10.76	11.42	10.65	10.84	36,346	+0.14(+1.31%)
Oct 04, 2021	11.08	11.08	10.51	10.70	26,311	-0.51(-4.55%)
Oct 01, 2021	10.91	11.28	10.64	11.21	30,827	+0.35(+3.22%)
Sep 30, 2021	10.29	11.10	10.26	10.86	59,894	+0.57(+5.54%)
Sep 29, 2021	10.93	10.97	10.25	10.29	64,697	-0.50(-4.63%)
Sep 28, 2021	11.67	11.67	10.74	10.79	68,675	-0.90(-7.70%)
Sep 27, 2021	11.12	11.85	11.12	11.69	74,411	+0.53(+4.75%)
Sep 24, 2021	11.27	11.35	10.99	11.16	37,737	-0.22(-1.93%)
Sep 23, 2021	11.10	11.79	10.99	11.38	92,445	+0.33(+2.99%)
Sep 22, 2021	10.43	11.15	10.43	11.05	36,437	+0.75(+7.28%)
Sep 21, 2021	10.40	10.94	10.22	10.30	38,349	-0.07(-0.68%)
Sep 20, 2021	10.46	10.59	10.26	10.37	59,865	-0.63(-5.73%)
Sep 17, 2021	11.20	11.35	10.81	11.00	106,444	-0.13(-1.17%)
Sep 16, 2021	10.54	11.36	10.51	11.13	131,623	+0.51(+4.80%)
Sep 15, 2021	10.78	10.83	10.15	10.62	91,273	-0.14(-1.30%)
Sep 14, 2021	11.30	11.40	10.75	10.76	84,123	-0.62(-5.45%)
Sep 13, 2021	11.38	11.54	11.05	11.38	35,657	+0.02(+0.18%)
Sep 10, 2021	11.65	11.65	11.20	11.36	30,616	-0.13(-1.13%)
Sep 09, 2021	11.64	11.69	11.37	11.49	45,143	-0.18(-1.54%)
Sep 08, 2021	11.60	11.71	11.28	11.67	36,155	-0.07(-0.60%)
Sep 07, 2021	11.81	11.89	11.33	11.74	41,752	-0.01(-0.09%)
Sep 03, 2021	11.65	11.89	11.41	11.75	30,855	+0.13(+1.12%)
Sep 02, 2021	11.60	11.77	11.48	11.62	47,939	+0.06(+0.52%)