Skip to main content

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

0.9162 -0.0110 (-1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 0.9100 0.9700 0.8800 0.9162 26,026 -0.01(-1.19%)
Jul 18, 2024 0.9384 0.9961 0.9157 0.9272 73,628 +0.00(+0.24%)
Jul 17, 2024 0.9700 1.020 0.9150 0.9250 147,420 -0.05(-5.17%)
Jul 16, 2024 0.9600 0.9900 0.9300 0.9754 151,430 +0.03(+2.73%)
Jul 15, 2024 0.9300 0.9500 0.8880 0.9495 171,859 +0.02(+2.65%)
Jul 12, 2024 0.8482 0.9299 0.8297 0.9250 113,868 +0.09(+11.18%)
Jul 11, 2024 0.8400 0.8700 0.8226 0.8320 179,584 -0.01(-1.54%)
Jul 10, 2024 0.8600 0.8611 0.8201 0.8450 99,256 -0.01(-1.63%)
Jul 09, 2024 0.8500 0.8673 0.8300 0.8590 79,927 +0.01(+1.55%)
Jul 08, 2024 0.8300 0.8800 0.8000 0.8459 172,156 +0.03(+3.16%)
Jul 05, 2024 0.8300 0.8300 0.8200 0.8200 74,156 -0.02(-1.80%)
Jul 03, 2024 0.8200 0.8500 0.8078 0.8350 58,668 +0.01(+0.70%)
Jul 02, 2024 0.8200 0.8500 0.8100 0.8292 78,328 +0.01(+1.47%)
Jul 01, 2024 0.8820 0.8820 0.8000 0.8172 49,266 -0.06(-7.35%)
Jun 28, 2024 0.9100 0.9230 0.8411 0.8820 69,776 +0.03(+3.76%)
Jun 27, 2024 0.8610 0.8799 0.8100 0.8500 72,498 -0.01(-1.16%)
Jun 26, 2024 0.9340 0.9399 0.8500 0.8600 137,629 -0.07(-7.83%)
Jun 25, 2024 0.9500 0.9598 0.9298 0.9331 67,747 +0.00(+0.10%)
Jun 24, 2024 0.9600 0.9600 0.9088 0.9322 63,099 -0.01(-1.21%)
Jun 21, 2024 0.9890 0.9936 0.9400 0.9436 40,841 +0.00(+0.19%)
Jun 20, 2024 0.9700 0.9700 0.9400 0.9418 114,496 -0.05(-4.86%)
Jun 18, 2024 1.000 1.010 0.9391 0.9899 68,493 -0.03(-2.95%)
Jun 17, 2024 1.000 1.070 0.9500 1.020 126,482 +0.01(+0.99%)
Jun 14, 2024 1.070 1.100 1.000 1.010 120,569 -0.06(-5.61%)
Jun 13, 2024 1.080 1.090 1.060 1.070 57,909 -0.03(-2.44%)
Jun 12, 2024 1.120 1.120 1.040 1.097 80,212 -0.02(-2.07%)
Jun 11, 2024 1.130 1.130 1.070 1.120 77,238 -0.02(-1.75%)
Jun 10, 2024 1.200 1.209 1.120 1.140 86,633 -0.03(-2.15%)
Jun 07, 2024 1.130 1.180 1.120 1.165 160,618 +0.04(+3.10%)
Jun 06, 2024 1.130 1.220 1.120 1.130 181,091 -0.03(-2.59%)
Jun 05, 2024 1.270 1.280 1.130 1.160 223,521 -0.06(-4.92%)
Jun 04, 2024 1.350 1.359 1.220 1.220 135,037 -0.11(-8.27%)
Jun 03, 2024 1.250 1.360 1.240 1.330 103,534 +0.10(+8.14%)
May 31, 2024 1.220 1.230 1.170 1.230 100,172 +0.08(+6.95%)
May 30, 2024 1.120 1.220 1.110 1.150 88,585 +0.01(+0.88%)
May 29, 2024 1.130 1.150 1.100 1.140 47,724 -0.01(-0.44%)
May 28, 2024 1.190 1.196 1.120 1.145 53,808 -0.03(-2.97%)
May 24, 2024 1.170 1.220 1.160 1.180 53,941 -0.01(-0.84%)
May 23, 2024 1.200 1.220 1.170 1.190 50,087 -0.01(-0.83%)
May 22, 2024 1.170 1.200 1.145 1.200 112,214 +0.03(+2.56%)
May 21, 2024 1.150 1.190 1.150 1.170 50,438 +0.01(+0.86%)
May 20, 2024 1.170 1.201 1.130 1.160 89,096 -0.01(-0.85%)
May 17, 2024 1.210 1.230 1.130 1.170 189,968 -0.05(-4.10%)
May 16, 2024 1.260 1.260 1.190 1.220 89,014 -0.02(-1.61%)
May 15, 2024 1.300 1.310 1.210 1.240 181,644 -0.06(-4.62%)
May 14, 2024 1.220 1.370 1.220 1.300 268,113 +0.09(+7.44%)
May 13, 2024 1.220 1.260 1.150 1.210 126,190 +0.05(+4.31%)
May 10, 2024 1.250 1.280 1.150 1.160 84,406 -0.11(-8.66%)
May 09, 2024 1.290 1.290 1.220 1.270 42,138 -0.02(-1.55%)
May 08, 2024 1.290 1.300 1.222 1.290 36,919 +0.00(+0.00%)
May 07, 2024 1.290 1.330 1.250 1.290 30,973 -0.02(-1.53%)
May 06, 2024 1.320 1.340 1.290 1.310 29,832 +0.04(+3.15%)
May 03, 2024 1.260 1.290 1.220 1.270 55,091 +0.00(+0.00%)
May 02, 2024 1.340 1.340 1.260 1.270 34,000 -0.03(-2.31%)
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.