Fusion Fuel Green Plc Class A HTOO
NASDAQ · United States · Process Industries
$2.09-0.03 (-1.46%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.09 | -1.46% | $2.13 | $2.21 | $2.07 | 11.83K |
| 2026-09-30 | $2.13 | +4.17% | $2.09 | $2.13 | $2.08 | 2.60K |
| 2026-09-29 | $2.04 | -0.97% | $1.93 | $2.17 | $1.93 | 3.20K |
| 2026-09-28 | $2.06 | +0.98% | $1.99 | $2.19 | $1.86 | 80.50K |
| 2026-09-25 | $2.04 | +1.49% | $2.00 | $2.20 | $1.96 | 103.70K |
| 2026-09-24 | $2.01 | -9.87% | $2.23 | $2.23 | $2.00 | 46.60K |
| 2026-09-23 | $2.23 | +12.06% | $2.00 | $2.27 | $2.00 | 90.60K |
| 2026-09-22 | $1.99 | -4.78% | $2.09 | $2.32 | $1.99 | 10.70K |
| 2026-09-21 | $2.09 | +2.96% | $2.00 | $2.10 | $2.00 | 12.90K |
| 2026-09-18 | $2.03 | -6.02% | $2.10 | $2.19 | $2.00 | 5.50K |
| 2026-09-17 | $2.16 | +1.41% | $2.08 | $2.16 | $2.05 | 4.40K |
| 2026-09-16 | $2.13 | 0.00% | $2.06 | $2.22 | $2.05 | 14.60K |
| 2026-09-15 | $2.13 | 0.00% | $2.13 | $2.29 | $2.10 | 20.10K |
| 2026-09-14 | $2.13 | -7.79% | $2.31 | $2.32 | $2.12 | 22.70K |
| 2026-09-11 | $2.31 | -4.94% | $2.45 | $2.52 | $2.30 | 43.40K |
| 2026-09-10 | $2.43 | +5.65% | $2.16 | $2.60 | $2.12 | 2.06M |
| 2026-09-09 | $2.30 | -3.56% | $2.31 | $2.33 | $2.27 | 6.00K |
| 2026-09-08 | $2.38 | -5.36% | $2.50 | $2.50 | $2.34 | 10.70K |
| 2026-09-04 | $2.52 | +7.69% | $2.34 | $2.53 | $2.34 | 25.00K |
| 2026-09-03 | $2.34 | +1.74% | $2.07 | $2.35 | $2.07 | 14.80K |
| 2026-09-02 | $2.30 | +1.77% | $2.26 | $2.35 | $2.10 | 20.40K |
| 2026-09-01 | $2.26 | +0.44% | $2.25 | $2.42 | $2.19 | 17.40K |
| 2026-08-31 | $2.25 | +6.43% | $2.11 | $2.25 | $2.11 | 7.00K |
| 2026-08-28 | $2.11 | +5.17% | $2.00 | $2.11 | $1.80 | 27.80K |
| 2026-08-27 | $2.01 | -0.99% | $2.08 | $2.10 | $2.01 | 12.30K |
| 2026-08-26 | $2.03 | -2.40% | $2.11 | $2.11 | $2.02 | 12.50K |
| 2026-08-25 | $2.08 | +3.48% | $2.10 | $2.10 | $2.02 | 9.10K |
| 2026-08-24 | $2.01 | -6.51% | $2.18 | $2.32 | $2.01 | 17.00K |
| 2026-08-21 | $2.15 | -4.87% | $2.24 | $2.45 | $2.15 | 24.80K |
| 2026-08-20 | $2.26 | +2.26% | $2.24 | $2.33 | $2.20 | 25.60K |
| 2026-08-19 | $2.21 | 0.00% | $2.23 | $2.25 | $2.20 | 4.30K |
| 2026-08-18 | $2.21 | 0.00% | $2.22 | $2.28 | $2.21 | 7.10K |
| 2026-08-17 | $2.21 | -7.14% | $2.38 | $2.38 | $2.20 | 12.40K |
| 2026-08-14 | $2.38 | -1.24% | $2.33 | $2.46 | $2.33 | 24.90K |
| 2026-08-13 | $2.41 | -5.27% | $2.43 | $2.52 | $2.40 | 19.50K |
| 2026-08-12 | $2.54 | +3.41% | $2.60 | $2.60 | $2.50 | 5.30K |
| 2026-08-11 | $2.46 | 0.00% | $2.46 | $2.46 | $2.46 | 0 |
| 2026-08-10 | $2.46 | +1.23% | $2.43 | $2.47 | $2.43 | 8.40K |
| 2026-08-07 | $2.43 | -0.82% | $2.44 | $2.50 | $2.43 | 7.30K |
| 2026-08-06 | $2.45 | +0.12% | $2.50 | $2.63 | $2.43 | 5.70K |
| 2026-08-05 | $2.45 | -4.60% | $2.56 | $2.60 | $2.41 | 19.00K |
| 2026-08-04 | $2.57 | -0.97% | $2.64 | $2.65 | $2.56 | 7.10K |
| 2026-08-03 | $2.59 | -2.26% | $2.65 | $2.65 | $2.56 | 4.10K |
| 2026-07-31 | $2.65 | +2.04% | $2.64 | $2.69 | $2.64 | 4.60K |
| 2026-07-30 | $2.60 | +0.78% | $2.58 | $2.70 | $2.56 | 11.20K |
| 2026-07-29 | $2.58 | -3.95% | $2.65 | $2.65 | $2.58 | 2.70K |
| 2026-07-28 | $2.68 | +2.80% | $2.60 | $2.69 | $2.59 | 10.20K |
| 2026-07-27 | $2.61 | +0.38% | $2.61 | $2.79 | $2.60 | 2.10K |
| 2026-07-24 | $2.60 | -1.89% | $2.64 | $2.66 | $2.60 | 2.70K |
| 2026-07-23 | $2.65 | -1.49% | $2.62 | $2.80 | $2.62 | 1.90K |
| 2026-07-22 | $2.69 | 0.00% | $2.75 | $2.83 | $2.63 | 11.40K |
| 2026-07-21 | $2.69 | +4.67% | $2.62 | $2.69 | $2.56 | 6.90K |
| 2026-07-20 | $2.57 | +0.16% | $2.56 | $2.61 | $2.56 | 1.50K |
| 2026-07-17 | $2.57 | -0.93% | $2.79 | $2.79 | $2.55 | 3.80K |
| 2026-07-16 | $2.59 | -1.89% | $2.68 | $2.69 | $2.59 | 5.60K |
| 2026-07-15 | $2.64 | +1.54% | $2.68 | $2.68 | $2.60 | 2.70K |
| 2026-07-14 | $2.60 | +1.56% | $2.56 | $2.60 | $2.56 | 3.90K |
| 2026-07-13 | $2.56 | -1.23% | $2.62 | $2.64 | $2.56 | 1.40K |
| 2026-07-10 | $2.59 | +0.86% | $2.62 | $2.68 | $2.59 | 3.10K |
| 2026-07-09 | $2.57 | -0.77% | $2.63 | $2.67 | $2.57 | 2.00K |
| 2026-07-08 | $2.59 | -3.72% | $2.63 | $2.72 | $2.58 | 5.20K |
| 2026-07-07 | $2.69 | +0.37% | $2.65 | $2.69 | $2.59 | 4.40K |
| 2026-07-06 | $2.68 | +0.37% | $2.66 | $2.79 | $2.65 | 4.70K |
| 2026-07-02 | $2.67 | -0.74% | $2.79 | $2.81 | $2.67 | 4.00K |
| 2026-07-01 | $2.69 | +1.51% | $2.72 | $2.79 | $2.69 | 5.30K |
| 2026-06-30 | $2.65 | +0.38% | $2.69 | $2.80 | $2.64 | 7.20K |
| 2026-06-29 | $2.64 | +1.15% | $2.65 | $2.75 | $2.60 | 14.90K |
| 2026-06-26 | $2.61 | +0.77% | $2.58 | $2.72 | $2.58 | 18.90K |
| 2026-06-25 | $2.59 | -2.63% | $2.67 | $2.67 | $2.59 | 9.70K |
| 2026-06-24 | $2.66 | -1.48% | $2.76 | $2.86 | $2.66 | 9.30K |
| 2026-06-23 | $2.70 | -0.74% | $2.72 | $2.80 | $2.66 | 7.60K |
| 2026-06-22 | $2.72 | -4.90% | $2.81 | $2.81 | $2.70 | 8.70K |
| 2026-06-18 | $2.86 | -1.72% | $2.89 | $2.94 | $2.85 | 10.30K |
| 2026-06-17 | $2.91 | +0.34% | $2.93 | $3.00 | $2.90 | 6.50K |
| 2026-06-16 | $2.90 | 0.00% | $3.01 | $3.01 | $2.88 | 12.70K |
| 2026-06-15 | $2.90 | -1.69% | $3.05 | $3.05 | $2.87 | 14.50K |
| 2026-06-12 | $2.95 | +0.34% | $2.91 | $3.09 | $2.91 | 12.20K |
| 2026-06-11 | $2.94 | +3.89% | $3.10 | $3.10 | $2.89 | 6.60K |
| 2026-06-10 | $2.83 | -0.70% | $2.85 | $3.05 | $2.83 | 18.70K |
| 2026-06-09 | $2.85 | -2.06% | $2.97 | $3.05 | $2.82 | 19.60K |
| 2026-06-08 | $2.91 | -0.34% | $2.96 | $3.13 | $2.82 | 20.30K |
| 2026-06-05 | $2.92 | -7.89% | $3.16 | $3.29 | $2.90 | 57.80K |
| 2026-06-04 | $3.17 | +0.96% | $3.23 | $3.25 | $3.10 | 20.50K |
| 2026-06-03 | $3.14 | -12.78% | $3.52 | $3.60 | $3.11 | 25.00K |
| 2026-06-02 | $3.60 | -5.51% | $3.79 | $3.82 | $3.51 | 16.00K |
| 2026-06-01 | $3.81 | +3.11% | $3.78 | $3.84 | $3.69 | 31.80K |
| 2026-05-29 | $3.69 | -0.40% | $3.71 | $3.78 | $3.61 | 38.10K |
| 2026-05-28 | $3.71 | +7.54% | $3.45 | $3.79 | $3.45 | 41.30K |
| 2026-05-27 | $3.45 | +11.29% | $3.13 | $3.50 | $3.13 | 42.80K |
| 2026-05-26 | $3.10 | +2.99% | $3.01 | $3.22 | $3.00 | 23.20K |