Fusion Fuel Green PLC (HTOO)
NASDAQ: HTOO · Real-Time Price · USD
0.2463
+0.0073 (3.05%)
Apr 15, 2025, 4:00 PM EDT - Market closed
Fusion Fuel Green Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 3.05% | 86,449 |
| Apr 14, 2025 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -2.05% | 152,534 |
| Apr 11, 2025 | 0.22 | 0.25 | 0.21 | 0.24 | 0.24 | 8.49% | 143,948 |
| Apr 10, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -1.70% | 265,991 |
| Apr 9, 2025 | 0.23 | 0.26 | 0.21 | 0.23 | 0.23 | -0.52% | 2,327,976 |
| Apr 8, 2025 | 0.24 | 0.26 | 0.23 | 0.23 | 0.23 | -8.00% | 186,377 |
| Apr 7, 2025 | 0.24 | 0.26 | 0.23 | 0.25 | 0.25 | -2.53% | 298,623 |
| Apr 4, 2025 | 0.27 | 0.27 | 0.24 | 0.26 | 0.26 | -4.65% | 297,049 |
| Apr 3, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 5.41% | 133,671 |
| Apr 2, 2025 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | -4.24% | 53,316 |
| Apr 1, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 2.82% | 56,447 |
| Mar 31, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -4.35% | 233,443 |
| Mar 28, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 2.65% | 110,840 |
| Mar 27, 2025 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | 2.21% | 74,906 |
| Mar 26, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -3.44% | 206,207 |
| Mar 25, 2025 | 0.29 | 0.30 | 0.26 | 0.27 | 0.27 | -7.09% | 296,216 |
| Mar 24, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 5.50% | 194,247 |
| Mar 21, 2025 | 0.29 | 0.30 | 0.26 | 0.27 | 0.27 | -5.67% | 320,846 |
| Mar 20, 2025 | 0.31 | 0.32 | 0.28 | 0.29 | 0.29 | -3.79% | 239,819 |
| Mar 19, 2025 | 0.33 | 0.33 | 0.29 | 0.30 | 0.30 | -4.21% | 209,585 |
| Mar 18, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -0.95% | 161,066 |
| Mar 17, 2025 | 0.34 | 0.36 | 0.31 | 0.32 | 0.32 | -5.37% | 181,085 |
| Mar 14, 2025 | 0.33 | 0.35 | 0.33 | 0.33 | 0.33 | 1.47% | 56,439 |
| Mar 13, 2025 | 0.38 | 0.38 | 0.31 | 0.33 | 0.33 | -8.34% | 150,800 |
| Mar 12, 2025 | 0.38 | 0.39 | 0.35 | 0.36 | 0.36 | 1.09% | 65,333 |
| Mar 11, 2025 | 0.35 | 0.37 | 0.34 | 0.36 | 0.36 | 0.91% | 55,958 |
| Mar 10, 2025 | 0.36 | 0.38 | 0.35 | 0.35 | 0.35 | -7.08% | 71,116 |
| Mar 7, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | 5.53% | 32,173 |
| Mar 6, 2025 | 0.36 | 0.38 | 0.36 | 0.36 | 0.36 | -0.11% | 84,475 |
| Mar 5, 2025 | 0.36 | 0.38 | 0.36 | 0.36 | 0.36 | 0.03% | 72,073 |
| Mar 4, 2025 | 0.37 | 0.38 | 0.32 | 0.36 | 0.36 | 2.24% | 219,767 |
| Mar 3, 2025 | 0.41 | 0.41 | 0.35 | 0.35 | 0.35 | -9.87% | 124,058 |
| Feb 28, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -2.08% | 119,170 |
| Feb 27, 2025 | 0.40 | 0.42 | 0.39 | 0.40 | 0.40 | -2.49% | 107,309 |
| Feb 26, 2025 | 0.38 | 0.41 | 0.37 | 0.41 | 0.41 | 7.82% | 210,319 |
| Feb 25, 2025 | 0.38 | 0.41 | 0.36 | 0.38 | 0.38 | -2.67% | 203,650 |
| Feb 24, 2025 | 0.41 | 0.42 | 0.39 | 0.39 | 0.39 | -3.61% | 164,853 |
| Feb 21, 2025 | 0.41 | 0.43 | 0.38 | 0.40 | 0.40 | -1.29% | 242,727 |
| Feb 20, 2025 | 0.42 | 0.43 | 0.41 | 0.41 | 0.41 | -5.07% | 130,222 |
| Feb 19, 2025 | 0.44 | 0.46 | 0.43 | 0.43 | 0.43 | -0.89% | 102,376 |
| Feb 18, 2025 | 0.40 | 0.45 | 0.40 | 0.44 | 0.44 | 1.70% | 421,748 |
| Feb 14, 2025 | 0.45 | 0.45 | 0.41 | 0.43 | 0.43 | -3.34% | 317,433 |
| Feb 13, 2025 | 0.47 | 0.48 | 0.43 | 0.44 | 0.44 | -4.27% | 238,306 |
| Feb 12, 2025 | 0.47 | 0.50 | 0.46 | 0.46 | 0.46 | -3.18% | 78,883 |
| Feb 11, 2025 | 0.48 | 0.49 | 0.46 | 0.48 | 0.48 | 0.69% | 156,949 |
| Feb 10, 2025 | 0.50 | 0.53 | 0.48 | 0.48 | 0.48 | -8.77% | 164,331 |
| Feb 7, 2025 | 0.53 | 0.55 | 0.50 | 0.52 | 0.52 | 0.54% | 214,870 |
| Feb 6, 2025 | 0.50 | 0.54 | 0.47 | 0.52 | 0.52 | 3.60% | 545,575 |
| Feb 5, 2025 | 0.46 | 0.50 | 0.44 | 0.50 | 0.50 | 9.63% | 303,454 |
| Feb 4, 2025 | 0.46 | 0.47 | 0.44 | 0.46 | 0.46 | 0.18% | 175,905 |