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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	8.500	8.880	8.000	8.170	24,289	-0.22(-2.62%)
Apr 28, 2022	8.280	8.600	8.000	8.390	34,281	+0.06(+0.72%)
Apr 27, 2022	8.210	8.700	8.210	8.330	21,185	+0.06(+0.73%)
Apr 26, 2022	8.410	8.460	8.000	8.270	58,832	-0.21(-2.48%)
Apr 25, 2022	8.260	8.580	8.260	8.480	24,470	+0.14(+1.68%)
Apr 22, 2022	8.220	8.680	8.110	8.340	25,773	+0.11(+1.34%)
Apr 21, 2022	9.020	9.020	8.060	8.230	101,430	-0.69(-7.74%)
Apr 20, 2022	9.750	9.750	8.800	8.920	60,285	-0.69(-7.18%)
Apr 19, 2022	9.840	9.860	9.455	9.610	76,699	-0.28(-2.83%)
Apr 18, 2022	10.66	10.69	9.510	9.890	68,186	-0.71(-6.70%)
Apr 14, 2022	10.31	10.72	10.15	10.60	61,008	+0.41(+4.02%)
Apr 13, 2022	10.28	10.28	9.770	10.19	73,518	-0.11(-1.07%)
Apr 12, 2022	9.830	10.83	9.830	10.30	112,272	+0.48(+4.89%)
Apr 11, 2022	8.420	9.890	8.250	9.820	146,505	+1.21(+14.05%)
Apr 08, 2022	8.790	8.790	8.360	8.610	57,889	-0.09(-1.03%)
Apr 07, 2022	8.550	8.990	8.150	8.700	64,557	+0.21(+2.47%)
Apr 06, 2022	8.610	8.870	8.360	8.490	52,553	-0.39(-4.39%)
Apr 05, 2022	9.000	9.100	8.595	8.880	55,817	-0.04(-0.45%)
Apr 04, 2022	8.530	9.000	8.530	8.920	40,250	+0.33(+3.84%)
Apr 01, 2022	8.870	8.950	8.450	8.590	107,189	-0.08(-0.92%)
Mar 31, 2022	8.890	9.280	8.670	8.670	77,947	-0.16(-1.81%)
Mar 30, 2022	9.410	9.670	8.750	8.830	77,612	-0.58(-6.16%)
Mar 29, 2022	9.700	9.740	9.400	9.410	42,331	-0.20(-2.03%)
Mar 28, 2022	9.050	9.730	9.050	9.605	141,790	+0.71(+7.92%)
Mar 25, 2022	8.770	8.930	8.580	8.900	49,482	+0.30(+3.49%)
Mar 24, 2022	8.960	9.080	8.570	8.600	37,743	-0.28(-3.15%)
Mar 23, 2022	9.000	9.140	8.590	8.880	68,510	-0.02(-0.22%)
Mar 22, 2022	8.630	9.060	8.600	8.900	45,804	+0.35(+4.09%)
Mar 21, 2022	8.720	8.720	7.990	8.550	55,149	+0.38(+4.65%)
Mar 18, 2022	8.850	8.860	8.080	8.170	139,476	-0.64(-7.26%)
Mar 17, 2022	8.630	8.940	8.570	8.810	30,882	+0.18(+2.09%)
Mar 16, 2022	8.090	8.690	8.090	8.630	64,524	+0.55(+6.81%)
Mar 15, 2022	8.420	8.480	7.630	8.080	67,403	-0.47(-5.50%)
Mar 14, 2022	9.170	9.170	8.229	8.550	107,991	-0.46(-5.11%)
Mar 11, 2022	9.400	9.490	8.800	9.010	147,229	-0.10(-1.10%)
Mar 10, 2022	8.940	9.200	8.400	9.110	147,549	+0.41(+4.71%)
Mar 09, 2022	9.080	9.180	8.310	8.700	277,625	+0.89(+11.40%)
Mar 08, 2022	6.650	7.820	6.600	7.810	275,939	+1.42(+22.22%)
Mar 07, 2022	6.350	6.600	6.230	6.390	128,003	+0.17(+2.73%)
Mar 04, 2022	6.450	6.560	6.100	6.220	62,720	-0.23(-3.57%)
Mar 03, 2022	6.000	6.790	5.910	6.450	139,139	+0.63(+10.82%)
Mar 02, 2022	6.070	6.100	5.800	5.820	75,806	-0.31(-5.06%)
Mar 01, 2022	6.200	6.230	5.950	6.130	83,520	-0.11(-1.76%)
Feb 28, 2022	5.870	6.300	5.870	6.240	123,900	+0.53(+9.19%)
Feb 25, 2022	5.890	6.010	5.700	5.715	65,313	-0.17(-2.97%)
Feb 24, 2022	5.230	6.350	5.210	5.890	329,521	+0.61(+11.55%)
Feb 23, 2022	5.290	5.370	5.060	5.280	47,981	+0.01(+0.19%)
Feb 22, 2022	5.250	5.910	5.000	5.270	118,338	+0.02(+0.38%)
Feb 18, 2022				5.250	0	-0.38(-6.75%)
Feb 17, 2022	6.100	6.100	5.510	5.630	30,215	-0.47(-7.70%)
Feb 16, 2022	6.350	6.480	5.940	6.100	41,833	-0.29(-4.54%)
Feb 15, 2022	6.020	6.580	5.890	6.390	69,230	+0.46(+7.76%)
Feb 14, 2022	6.010	6.090	5.860	5.930	56,351	+0.12(+2.07%)
Feb 11, 2022	6.200	6.280	5.715	5.810	43,450	-0.39(-6.29%)
Feb 10, 2022	5.850	6.240	5.800	6.200	90,425	+0.18(+2.99%)
Feb 09, 2022	5.720	6.180	5.680	6.020	141,242	+0.34(+5.99%)
Feb 08, 2022	5.690		5.400	5.680	56,662	-0.03(-0.53%)
Feb 07, 2022	5.500	5.932	5.500	5.710	57,211	-0.01(-0.17%)
Feb 04, 2022	5.750	5.750	5.520	5.720	43,985	+0.02(+0.35%)
Feb 03, 2022	5.440	5.735		5.700	74,506	+0.00(+0.00%)
Feb 02, 2022	5.420	5.800	5.350	5.700	264,051	+0.45(+8.57%)