Skip to main content

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

0.2088 +0.0088 (+4.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 0.2000 0.2063 0.1920 0.2000 321,281 +0.00(+0.40%)
Jun 27, 2025 0.1919 0.2000 0.1880 0.1992 366,260 +0.01(+3.48%)
Jun 26, 2025 0.2000 0.2340 0.1880 0.1925 2,263,367 -0.00(-0.98%)
Jun 25, 2025 0.2000 0.2080 0.1944 0.1944 673,588 -0.01(-6.58%)
Jun 24, 2025 0.2200 0.2309 0.1904 0.2081 4,007,070 -0.01(-6.26%)
Jun 23, 2025 0.2344 0.2507 0.2015 0.2220 778,880 -0.02(-7.15%)
Jun 20, 2025 0.2724 0.2850 0.2202 0.2391 1,315,649 -0.04(-14.85%)
Jun 18, 2025 0.2787 0.2849 0.2707 0.2808 207,452 -0.00(-0.18%)
Jun 17, 2025 0.2920 0.2920 0.2800 0.2813 184,151 -0.01(-3.33%)
Jun 16, 2025 0.2990 0.3014 0.2909 0.2910 103,607 +0.00(+0.34%)
Jun 13, 2025 0.3000 0.3050 0.2800 0.2900 551,349 -0.02(-5.66%)
Jun 12, 2025 0.3150 0.3150 0.3023 0.3074 128,065 -0.00(-1.09%)
Jun 11, 2025 0.3190 0.3200 0.3050 0.3108 94,158 -0.00(-0.06%)
Jun 10, 2025 0.3016 0.3199 0.3000 0.3110 254,850 +0.01(+3.32%)
Jun 09, 2025 0.3100 0.3100 0.2945 0.3010 228,609 +0.01(+2.38%)
Jun 06, 2025 0.3100 0.3100 0.2822 0.2940 87,941 -0.00(-0.37%)
Jun 05, 2025 0.2980 0.2990 0.2904 0.2951 85,130 +0.00(+0.58%)
Jun 04, 2025 0.3055 0.3080 0.2901 0.2934 58,808 -0.01(-2.20%)
Jun 03, 2025 0.3080 0.3100 0.2971 0.3000 101,902 -0.00(-1.61%)
Jun 02, 2025 0.3100 0.3100 0.3000 0.3049 130,477 +0.00(+0.56%)
May 30, 2025 0.3000 0.3099 0.2921 0.3032 116,128 +0.00(+1.07%)
May 29, 2025 0.3190 0.3200 0.2900 0.3000 381,238 +0.02(+6.76%)
May 28, 2025 0.2925 0.3049 0.2700 0.2810 171,708 -0.01(-3.77%)
May 27, 2025 0.3256 0.3890 0.2609 0.2920 2,527,728 -0.02(-5.81%)
May 23, 2025 0.3200 0.3299 0.3000 0.3100 140,445 -0.01(-3.13%)
May 22, 2025 0.3290 0.3290 0.3077 0.3200 353,782 -0.01(-3.50%)
May 21, 2025 0.3258 0.3500 0.3006 0.3316 110,080 +0.01(+3.01%)
May 20, 2025 0.3350 0.3500 0.3090 0.3219 145,705 -0.00(-1.29%)
May 19, 2025 0.3000 0.3270 0.2950 0.3261 102,763 +0.02(+6.39%)
May 16, 2025 0.3190 0.3190 0.3000 0.3065 52,467 +0.01(+2.13%)
May 15, 2025 0.3200 0.3226 0.2903 0.3001 66,640 -0.01(-3.19%)
May 14, 2025 0.2980 0.3100 0.2801 0.3100 108,530 +0.01(+3.68%)
May 13, 2025 0.3300 0.3300 0.2960 0.2990 101,292 -0.01(-2.76%)
May 12, 2025 0.2900 0.3090 0.2800 0.3075 163,126 +0.03(+12.80%)
May 09, 2025 0.2716 0.2799 0.2660 0.2726 54,562 +0.00(+0.96%)
May 08, 2025 0.2741 0.2798 0.2601 0.2700 50,760 -0.00(-1.10%)
May 07, 2025 0.2872 0.2875 0.2625 0.2730 56,539 -0.01(-4.18%)
May 06, 2025 0.2829 0.2873 0.2637 0.2849 73,751 +0.00(+0.71%)
May 05, 2025 0.2960 0.2972 0.2679 0.2829 67,341 +0.00(+1.43%)
May 02, 2025 0.2930 0.2930 0.2682 0.2789 72,995 -0.00(-0.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.