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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2022	6.580	6.830	6.300	6.470	23,680	-0.05(-0.77%)
Jun 30, 2022	6.510	6.650	6.150	6.520	16,423	-0.19(-2.83%)
Jun 29, 2022	6.790	6.840	6.510	6.710	13,217	-0.07(-1.03%)
Jun 28, 2022	6.850	6.930	6.700	6.780	10,291	+0.16(+2.42%)
Jun 27, 2022	7.050	7.160	6.610	6.620	15,540	-0.40(-5.70%)
Jun 24, 2022	7.200	7.250	6.810	7.020	46,383	+0.00(+0.00%)
Jun 23, 2022	7.000	7.200	6.800	7.020	22,442	+0.02(+0.29%)
Jun 22, 2022	6.680	7.000	6.360	7.000	30,909	+0.19(+2.79%)
Jun 21, 2022	6.380	7.140	6.380	6.810	22,807	+0.47(+7.41%)
Jun 17, 2022	6.250	6.500	6.100	6.340	18,384	+0.16(+2.59%)
Jun 16, 2022	6.540	6.540	5.780	6.180	77,213	-0.52(-7.76%)
Jun 15, 2022	6.520	6.980	6.350	6.700	29,823	+0.18(+2.76%)
Jun 14, 2022	6.500	6.680	6.310	6.520	20,590	+0.11(+1.72%)
Jun 13, 2022	6.760	6.760	6.110	6.410	45,719	-0.62(-8.82%)
Jun 10, 2022	7.220	7.450	7.000	7.030	20,810	-0.46(-6.14%)
Jun 09, 2022	7.500	7.944	7.490	7.490	34,075	-0.28(-3.60%)
Jun 08, 2022	7.610	7.980	7.610	7.770	37,510	+0.10(+1.30%)
Jun 07, 2022	7.680	7.910	7.290	7.670	100,767	-0.26(-3.28%)
Jun 06, 2022	8.180	8.395	7.740	7.930	40,564	-0.08(-1.00%)
Jun 03, 2022	8.200	8.370	7.910	8.010	29,852	-0.31(-3.78%)
Jun 02, 2022	7.930	8.560	7.930	8.325	43,885	+0.29(+3.54%)