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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	2.880	3.010	2.800	2.900	29,556	+0.10(+3.57%)
Apr 27, 2023	2.770	2.870	2.770	2.800	17,712	+0.03(+1.08%)
Apr 26, 2023	2.650	2.820	2.650	2.770	47,431	+0.09(+3.36%)
Apr 25, 2023	2.770	2.840	2.650	2.680	55,960	-0.18(-6.29%)
Apr 24, 2023	2.960	2.980	2.800	2.860	35,796	-0.09(-3.05%)
Apr 21, 2023	3.000	3.020	2.801	2.950	41,512	-0.02(-0.67%)
Apr 20, 2023	3.040	3.040	2.842	2.970	22,284	-0.04(-1.33%)
Apr 19, 2023	2.890	3.080	2.810	3.010	64,019	+0.08(+2.73%)
Apr 18, 2023	3.090	3.120	2.780	2.930	94,583	-0.09(-2.98%)
Apr 17, 2023	2.970	3.029	2.912	3.020	51,555	+0.22(+7.86%)
Apr 14, 2023	2.940	2.940	2.700	2.800	30,416	-0.09(-3.11%)
Apr 13, 2023	2.720	2.950	2.720	2.890	37,603	+0.17(+6.25%)
Apr 12, 2023	2.800	2.840	2.700	2.720	49,549	+0.00(+0.00%)
Apr 11, 2023	2.680	2.790	2.600	2.720	30,837	+0.04(+1.49%)
Apr 10, 2023	2.700	2.700	2.570	2.680	35,448	+0.08(+3.08%)
Apr 06, 2023	2.570	2.884	2.524	2.600	50,894	+0.02(+0.58%)
Apr 05, 2023	2.910	2.910	2.550	2.585	87,743	-0.29(-10.24%)
Apr 04, 2023	3.200	3.218	2.806	2.880	110,033	-0.21(-6.80%)
Apr 03, 2023	2.430	3.180	2.430	3.090	258,370	+0.69(+28.75%)
Mar 31, 2023	2.390	2.420	2.310	2.400	83,265	+0.04(+1.69%)
Mar 30, 2023	2.350	2.389	2.300	2.360	102,160	+0.03(+1.29%)
Mar 29, 2023	2.310	2.350	2.280	2.330	68,942	+0.03(+1.30%)
Mar 28, 2023	2.540	2.540	2.127	2.300	193,776	-0.07(-2.95%)
Mar 27, 2023	2.630	2.630	2.340	2.370	101,372	-0.17(-6.69%)
Mar 24, 2023	2.620	2.640	2.510	2.540	68,820	-0.06(-2.31%)
Mar 23, 2023	2.770	2.770	2.540	2.600	234,984	-0.17(-6.14%)
Mar 22, 2023	2.900	2.924	2.740	2.770	51,430	-0.13(-4.48%)
Mar 21, 2023	2.850	2.980	2.845	2.900	104,156	+0.11(+3.94%)
Mar 20, 2023	2.870	2.910	2.750	2.790	67,340	-0.01(-0.36%)
Mar 17, 2023	2.910	2.990	2.800	2.800	46,319	-0.19(-6.35%)
Mar 16, 2023	2.880	3.040	2.880	2.990	76,452	+0.06(+2.05%)
Mar 15, 2023	3.020	3.080	2.800	2.930	140,844	-0.16(-5.18%)
Mar 14, 2023	3.230	3.360	3.040	3.090	91,863	-0.11(-3.44%)
Mar 13, 2023	3.150	3.230	3.010	3.200	65,760	+0.02(+0.63%)
Mar 10, 2023	3.220	3.220	3.070	3.180	80,996	-0.05(-1.55%)
Mar 09, 2023	3.340	3.430	3.190	3.230	42,798	-0.14(-4.15%)
Mar 08, 2023	3.400	3.406	3.250	3.370	35,173	+0.05(+1.51%)
Mar 07, 2023	3.360	3.430	3.160	3.320	110,733	-0.06(-1.78%)
Mar 06, 2023	3.720	3.720	3.350	3.380	79,917	-0.26(-7.14%)
Mar 03, 2023	3.490	3.720	3.360	3.640	80,403	+0.14(+4.00%)
Mar 02, 2023	3.460	3.530	3.400	3.500	97,683	-0.05(-1.41%)
Mar 01, 2023	3.630	3.770	3.520	3.550	108,527	-0.04(-1.11%)
Feb 28, 2023	4.400	4.410	3.500	3.590	283,767	-0.35(-8.88%)
Feb 27, 2023	3.520	3.990	3.520	3.940	150,154	+0.40(+11.46%)
Feb 24, 2023	3.660	3.660	3.400	3.535	86,284	-0.13(-3.55%)
Feb 23, 2023	3.540	3.680	3.400	3.665	93,280	+0.14(+3.82%)
Feb 22, 2023	3.330	3.640	3.330	3.530	140,317	+0.23(+6.97%)
Feb 21, 2023	3.300	3.390	3.170	3.300	121,109	+0.02(+0.61%)
Feb 17, 2023	3.420	3.450	3.250	3.280	111,262	-0.17(-4.93%)
Feb 16, 2023	3.600	3.650	3.450	3.450	53,171	-0.12(-3.36%)
Feb 15, 2023	3.420	3.610	3.410	3.570	76,440	+0.13(+3.78%)
Feb 14, 2023	3.490	3.530	3.386	3.440	76,019	-0.04(-1.15%)
Feb 13, 2023	3.550	3.610	3.460	3.480	126,131	-0.04(-1.14%)
Feb 10, 2023	3.430	3.550	3.245	3.520	89,840	+0.14(+4.14%)
Feb 09, 2023	3.690	3.740	3.330	3.380	125,694	-0.24(-6.63%)
Feb 08, 2023	3.670	3.814	3.610	3.620	100,236	-0.03(-0.82%)
Feb 07, 2023	3.810	3.850	3.550	3.650	134,398	-0.11(-2.93%)
Feb 06, 2023	3.990	3.990	3.730	3.760	102,980	-0.17(-4.33%)
Feb 03, 2023	4.120	4.179	3.930	3.930	86,443	-0.22(-5.30%)
Feb 02, 2023	4.100	4.250	4.060	4.150	122,326	+0.08(+1.97%)