Fusion Fuel Green PLC (HTOO)
NASDAQ: HTOO · Real-Time Price · USD
2.930
+0.070 (2.45%)
Apr 2, 2026, 10:31 AM EDT - Market open
Fusion Fuel Green Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 2.83 | 2.92 | 2.78 | 2.86 | 2.86 | 2.14% | 8,275 |
| Mar 31, 2026 | 2.68 | 2.80 | 2.67 | 2.80 | 2.80 | 4.48% | 15,401 |
| Mar 30, 2026 | 2.66 | 2.72 | 2.58 | 2.68 | 2.68 | 1.13% | 16,784 |
| Mar 27, 2026 | 2.74 | 2.74 | 2.42 | 2.65 | 2.65 | -1.49% | 50,678 |
| Mar 26, 2026 | 2.75 | 2.76 | 2.63 | 2.69 | 2.69 | -1.10% | 10,508 |
| Mar 25, 2026 | 2.65 | 2.86 | 2.65 | 2.72 | 2.72 | 3.82% | 51,636 |
| Mar 24, 2026 | 2.50 | 2.62 | 2.41 | 2.62 | 2.62 | 2.75% | 26,164 |
| Mar 23, 2026 | 2.50 | 2.66 | 2.43 | 2.55 | 2.55 | -2.30% | 35,575 |
| Mar 20, 2026 | 2.86 | 2.90 | 2.54 | 2.61 | 2.61 | -8.10% | 52,751 |
| Mar 19, 2026 | 2.93 | 2.93 | 2.72 | 2.84 | 2.84 | -3.07% | 36,474 |
| Mar 18, 2026 | 2.98 | 2.99 | 2.83 | 2.93 | 2.93 | 0.34% | 23,745 |
| Mar 17, 2026 | 3.01 | 3.03 | 2.90 | 2.92 | 2.92 | -4.26% | 16,513 |
| Mar 16, 2026 | 3.04 | 3.09 | 2.94 | 3.05 | 3.05 | -1.61% | 32,020 |
| Mar 13, 2026 | 3.10 | 3.16 | 3.07 | 3.10 | 3.10 | -1.90% | 20,312 |
| Mar 12, 2026 | 3.17 | 3.26 | 3.04 | 3.16 | 3.16 | -1.86% | 32,073 |
| Mar 11, 2026 | 3.19 | 3.22 | 3.13 | 3.22 | 3.22 | 2.88% | 26,521 |
| Mar 10, 2026 | 3.19 | 3.23 | 3.12 | 3.13 | 3.13 | -6.57% | 52,136 |
| Mar 9, 2026 | 3.21 | 3.41 | 3.08 | 3.35 | 3.35 | 1.82% | 70,646 |
| Mar 6, 2026 | 3.23 | 3.42 | 3.09 | 3.29 | 3.29 | -6.27% | 223,427 |
| Mar 5, 2026 | 3.31 | 3.56 | 3.10 | 3.51 | 3.51 | 7.67% | 9,685,819 |
| Mar 4, 2026 | 3.26 | 3.35 | 3.25 | 3.26 | 3.26 | 0.31% | 3,602 |
| Mar 3, 2026 | 3.21 | 3.44 | 3.21 | 3.25 | 3.25 | 0.93% | 5,085 |
| Mar 2, 2026 | 3.36 | 3.54 | 3.21 | 3.22 | 3.22 | -4.17% | 6,228 |
| Feb 27, 2026 | 3.36 | 3.46 | 3.36 | 3.36 | 3.36 | -1.75% | 4,278 |
| Feb 26, 2026 | 3.45 | 3.46 | 3.32 | 3.42 | 3.42 | 0.29% | 7,527 |
| Feb 25, 2026 | 3.40 | 3.57 | 3.39 | 3.41 | 3.41 | 2.10% | 18,337 |
| Feb 24, 2026 | 3.42 | 3.44 | 3.21 | 3.34 | 3.34 | -3.47% | 14,310 |
| Feb 23, 2026 | 3.57 | 3.58 | 3.45 | 3.46 | 3.46 | -3.35% | 5,996 |
| Feb 20, 2026 | 3.43 | 3.70 | 3.43 | 3.58 | 3.58 | 5.29% | 21,390 |
| Feb 19, 2026 | 3.35 | 3.69 | 3.32 | 3.40 | 3.40 | -0.29% | 28,862 |
| Feb 18, 2026 | 3.65 | 3.71 | 3.20 | 3.41 | 3.41 | -2.57% | 220,686 |
| Feb 17, 2026 | 3.50 | 3.50 | 3.42 | 3.50 | 3.50 | - | 10,379 |
| Feb 13, 2026 | 3.30 | 3.64 | 3.25 | 3.50 | 3.50 | 4.79% | 28,687 |
| Feb 12, 2026 | 3.50 | 3.50 | 3.30 | 3.34 | 3.34 | -1.76% | 4,262 |
| Feb 11, 2026 | 3.52 | 3.52 | 3.31 | 3.40 | 3.40 | -1.16% | 7,592 |
| Feb 10, 2026 | 3.47 | 3.48 | 3.35 | 3.44 | 3.44 | 0.58% | 12,587 |
| Feb 9, 2026 | 3.49 | 3.50 | 3.40 | 3.42 | 3.42 | -3.12% | 11,215 |
| Feb 6, 2026 | 3.45 | 3.57 | 3.34 | 3.53 | 3.53 | 8.95% | 19,805 |
| Feb 5, 2026 | 3.30 | 3.36 | 3.20 | 3.24 | 3.24 | -4.42% | 10,833 |
| Feb 4, 2026 | 3.29 | 3.45 | 3.26 | 3.39 | 3.39 | 3.35% | 8,307 |
| Feb 3, 2026 | 3.44 | 3.47 | 3.18 | 3.28 | 3.28 | 0.61% | 13,568 |
| Feb 2, 2026 | 3.32 | 3.44 | 3.19 | 3.26 | 3.26 | -4.40% | 7,454 |
| Jan 30, 2026 | 3.55 | 3.55 | 3.15 | 3.41 | 3.41 | -1.16% | 25,709 |
| Jan 29, 2026 | 3.69 | 3.69 | 3.43 | 3.45 | 3.45 | -6.50% | 39,757 |
| Jan 28, 2026 | 3.80 | 3.80 | 3.63 | 3.69 | 3.69 | -2.12% | 13,033 |
| Jan 27, 2026 | 3.89 | 3.89 | 3.70 | 3.77 | 3.77 | -1.82% | 26,346 |
| Jan 26, 2026 | 4.19 | 4.19 | 3.70 | 3.84 | 3.84 | -9.43% | 38,211 |
| Jan 23, 2026 | 4.17 | 4.33 | 4.17 | 4.24 | 4.24 | 0.24% | 9,917 |
| Jan 22, 2026 | 4.38 | 4.53 | 4.23 | 4.23 | 4.23 | -5.37% | 15,324 |
| Jan 21, 2026 | 4.29 | 4.50 | 4.01 | 4.47 | 4.47 | 2.29% | 27,161 |