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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	5.990	7.120	5.560	6.900	592,571	+0.96(+16.16%)
Nov 29, 2022	5.000	6.200	4.943	5.940	736,404	+1.06(+21.72%)
Nov 28, 2022	5.000	5.350	4.640	4.880	373,323	+0.24(+5.17%)
Nov 25, 2022	4.050	4.700	4.050	4.640	140,934	+0.53(+12.90%)
Nov 23, 2022	4.290	4.350	4.000	4.110	107,397	-0.07(-1.67%)
Nov 22, 2022	4.560	4.570	4.040	4.180	354,890	-0.33(-7.32%)
Nov 21, 2022	3.670	4.560	3.660	4.510	634,650	+0.85(+23.22%)
Nov 18, 2022	3.450	3.700	3.260	3.660	776,481	+0.34(+10.24%)
Nov 17, 2022	3.300	3.440	3.150	3.320	148,548	-0.02(-0.60%)
Nov 16, 2022	3.730	3.730	3.210	3.340	301,342	-0.24(-6.70%)
Nov 15, 2022	3.030	3.740	3.030	3.580	336,740	+0.63(+21.36%)
Nov 14, 2022	3.100	3.120	2.900	2.950	104,707	-0.13(-4.22%)
Nov 11, 2022	3.030	3.210	3.010	3.080	174,812	+0.00(+0.00%)
Nov 10, 2022	2.950	3.150	2.900	3.080	241,851	+0.30(+10.79%)
Nov 09, 2022	2.940	3.000	2.700	2.780	171,461	-0.17(-5.76%)
Nov 08, 2022	3.180	3.190	2.850	2.950	99,739	-0.16(-5.14%)
Nov 07, 2022	3.420	3.462	3.020	3.110	131,944	-0.24(-7.16%)
Nov 04, 2022	3.650	3.700	3.330	3.350	132,582	-0.25(-6.82%)
Nov 03, 2022	3.640	3.990	3.560	3.595	221,397	-0.12(-3.36%)
Nov 02, 2022	3.710	3.809	3.510	3.720	161,663	-0.02(-0.53%)
Nov 01, 2022	3.960	3.999	3.660	3.740	50,125	-0.14(-3.61%)
Oct 31, 2022	3.870	3.910	3.810	3.880	41,346	+0.10(+2.65%)
Oct 28, 2022	3.720	3.870	3.630	3.780	38,768	-0.02(-0.53%)
Oct 27, 2022	4.150	4.171	3.760	3.800	79,798	-0.24(-5.94%)
Oct 26, 2022	3.850	4.180	3.800	4.040	95,254	+0.16(+4.12%)
Oct 25, 2022	3.500	3.900	3.450	3.880	106,447	+0.33(+9.30%)
Oct 24, 2022	3.620	3.830	3.400	3.550	130,278	-0.25(-6.58%)
Oct 21, 2022	3.500	3.840	3.500	3.800	112,102	+0.28(+7.95%)
Oct 20, 2022	4.070	4.080	3.465	3.520	250,653	-0.54(-13.30%)
Oct 19, 2022	4.020	4.188	4.000	4.060	17,569	-0.03(-0.73%)
Oct 18, 2022	4.230	4.276	3.970	4.090	99,427	-0.09(-2.15%)
Oct 17, 2022	4.210	4.270	4.040	4.180	92,661	+0.00(+0.00%)
Oct 14, 2022	4.200	4.300	4.100	4.180	176,630	+0.04(+0.97%)
Oct 13, 2022	4.000	4.190	3.950	4.140	141,798	+0.06(+1.47%)
Oct 12, 2022	4.120	4.180	4.000	4.080	58,500	-0.03(-0.73%)
Oct 11, 2022	4.250	4.290	3.980	4.110	118,188	-0.29(-6.59%)
Oct 10, 2022	4.640	4.700	4.300	4.400	117,402	-0.21(-4.56%)
Oct 07, 2022	4.900	4.969	4.530	4.610	56,446	-0.19(-3.96%)
Oct 06, 2022	4.800	4.960	4.720	4.800	110,122	+0.01(+0.21%)
Oct 05, 2022	4.900	4.990	4.618	4.790	48,054	-0.09(-1.84%)
Oct 04, 2022	5.020	5.130	4.820	4.880	88,631	-0.02(-0.41%)
Oct 03, 2022	5.080	5.145	4.820	4.900	52,613	-0.09(-1.80%)
Sep 30, 2022	5.130	5.730	4.890	4.990	50,911	-0.20(-3.85%)
Sep 29, 2022	5.700	5.860	5.170	5.190	54,770	-0.33(-5.98%)
Sep 28, 2022	5.500	5.620	5.345	5.520	30,824	-0.03(-0.54%)
Sep 27, 2022	5.660	5.874	5.450	5.550	70,245	+0.03(+0.54%)
Sep 26, 2022	5.400	5.840	5.240	5.520	65,632	+0.17(+3.18%)
Sep 23, 2022	5.520	5.630	5.300	5.350	81,585	-0.37(-6.47%)
Sep 22, 2022	6.110	6.300	5.590	5.720	120,862	-0.38(-6.23%)
Sep 21, 2022	6.180	6.430	6.040	6.100	56,618	-0.04(-0.65%)
Sep 20, 2022	6.600	6.730	6.060	6.140	87,292	-0.51(-7.67%)
Sep 19, 2022	6.690	6.980	6.600	6.650	57,058	-0.06(-0.89%)
Sep 16, 2022	6.920	6.970	6.620	6.710	68,860	-0.25(-3.59%)
Sep 15, 2022	6.940	7.230	6.751	6.960	37,260	+0.06(+0.87%)
Sep 14, 2022	6.880	7.090	6.750	6.900	44,010	+0.02(+0.29%)
Sep 13, 2022	6.950	6.998	6.810	6.880	36,071	-0.25(-3.51%)
Sep 12, 2022	7.400	7.820	7.000	7.130	84,646	-0.26(-3.52%)
Sep 09, 2022	7.320	7.550	7.320	7.390	54,828	+0.26(+3.65%)
Sep 08, 2022	6.730	7.318	6.730	7.130	201,248	+0.52(+7.87%)
Sep 07, 2022	6.580	7.080	6.350	6.610	50,629	-0.10(-1.49%)
Sep 06, 2022	7.300	7.315	6.500	6.710	52,432	-0.41(-5.76%)
Sep 02, 2022	7.470	7.470	7.100	7.120	24,273	-0.23(-3.13%)