Fusion Fuel Green PLC (HTOO)
NASDAQ: HTOO · Real-Time Price · USD
3.760
+0.090 (2.45%)
Dec 17, 2025, 3:38 PM EST - Market open
Fusion Fuel Green Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 3.66 | 3.95 | 3.66 | 3.76 | - | 2.45% | 53,212 |
| Dec 16, 2025 | 3.86 | 3.87 | 3.57 | 3.67 | 3.67 | -5.41% | 26,845 |
| Dec 15, 2025 | 3.93 | 3.99 | 3.76 | 3.88 | 3.88 | -1.02% | 73,198 |
| Dec 12, 2025 | 4.00 | 4.08 | 3.92 | 3.92 | 3.92 | -2.49% | 48,747 |
| Dec 11, 2025 | 4.12 | 4.15 | 3.88 | 4.02 | 4.02 | -3.83% | 27,368 |
| Dec 10, 2025 | 4.15 | 4.26 | 4.01 | 4.18 | 4.18 | -2.56% | 44,125 |
| Dec 9, 2025 | 3.98 | 4.39 | 3.91 | 4.29 | 4.29 | 6.72% | 148,695 |
| Dec 8, 2025 | 3.90 | 4.10 | 3.90 | 4.02 | 4.02 | -2.90% | 37,254 |
| Dec 5, 2025 | 3.99 | 4.22 | 3.85 | 4.14 | 4.14 | -0.24% | 110,201 |
| Dec 4, 2025 | 3.65 | 4.15 | 3.56 | 4.15 | 4.15 | 6.14% | 286,523 |
| Dec 3, 2025 | 3.83 | 4.14 | 3.66 | 3.91 | 3.91 | 11.71% | 21,011,323 |
| Dec 2, 2025 | 3.38 | 3.53 | 3.38 | 3.50 | 3.50 | 4.79% | 6,549 |
| Dec 1, 2025 | 3.46 | 3.50 | 3.30 | 3.34 | 3.34 | -3.47% | 27,050 |
| Nov 28, 2025 | 3.40 | 3.62 | 3.33 | 3.46 | 3.46 | 4.37% | 21,891 |
| Nov 26, 2025 | 3.11 | 3.36 | 3.11 | 3.32 | 3.32 | 4.91% | 18,553 |
| Nov 25, 2025 | 3.02 | 3.24 | 3.02 | 3.16 | 3.16 | 4.98% | 32,405 |
| Nov 24, 2025 | 3.11 | 3.11 | 2.92 | 3.01 | 3.01 | -5.05% | 33,990 |
| Nov 21, 2025 | 3.27 | 3.37 | 3.11 | 3.17 | 3.17 | -3.35% | 37,331 |
| Nov 20, 2025 | 3.64 | 3.70 | 3.28 | 3.28 | 3.28 | -6.55% | 28,798 |
| Nov 19, 2025 | 3.51 | 3.64 | 3.47 | 3.51 | 3.51 | -0.28% | 20,270 |
| Nov 18, 2025 | 3.53 | 3.67 | 3.46 | 3.52 | 3.52 | 2.62% | 37,132 |
| Nov 17, 2025 | 3.77 | 3.89 | 3.43 | 3.43 | 3.43 | -10.21% | 68,820 |
| Nov 14, 2025 | 4.00 | 4.00 | 3.70 | 3.82 | 3.82 | -7.95% | 35,236 |
| Nov 13, 2025 | 4.04 | 4.26 | 3.98 | 4.15 | 4.15 | -0.12% | 14,152 |
| Nov 12, 2025 | 4.20 | 4.25 | 4.04 | 4.16 | 4.16 | -2.69% | 21,180 |
| Nov 11, 2025 | 3.93 | 4.30 | 3.84 | 4.27 | 4.27 | 4.79% | 25,804 |
| Nov 10, 2025 | 3.90 | 4.10 | 3.79 | 4.08 | 4.08 | 4.76% | 46,171 |
| Nov 7, 2025 | 3.75 | 3.89 | 3.60 | 3.89 | 3.89 | 1.57% | 31,621 |
| Nov 6, 2025 | 3.59 | 3.92 | 3.48 | 3.83 | 3.83 | 4.64% | 44,384 |
| Nov 5, 2025 | 3.44 | 3.79 | 3.40 | 3.66 | 3.66 | 2.52% | 46,868 |
| Nov 4, 2025 | 3.51 | 3.70 | 3.41 | 3.57 | 3.57 | -6.54% | 652,606 |
| Nov 3, 2025 | 4.16 | 4.16 | 3.81 | 3.82 | 3.82 | -8.83% | 64,751 |
| Oct 31, 2025 | 4.38 | 4.51 | 4.01 | 4.19 | 4.19 | 1.45% | 72,993 |
| Oct 30, 2025 | 4.41 | 4.51 | 3.80 | 4.13 | 4.13 | -9.83% | 177,862 |
| Oct 29, 2025 | 4.75 | 4.80 | 4.55 | 4.58 | 4.58 | -2.97% | 37,798 |
| Oct 28, 2025 | 4.85 | 4.87 | 4.72 | 4.72 | 4.72 | -3.08% | 12,685 |
| Oct 27, 2025 | 4.93 | 4.94 | 4.77 | 4.87 | 4.87 | 0.62% | 23,321 |
| Oct 24, 2025 | 4.79 | 4.84 | 4.70 | 4.84 | 4.84 | 2.11% | 13,125 |
| Oct 23, 2025 | 4.76 | 4.78 | 4.57 | 4.74 | 4.74 | 1.07% | 42,350 |
| Oct 22, 2025 | 4.82 | 4.84 | 4.50 | 4.69 | 4.69 | -1.68% | 30,654 |
| Oct 21, 2025 | 4.70 | 4.86 | 4.70 | 4.77 | 4.77 | -2.65% | 18,479 |
| Oct 20, 2025 | 4.64 | 4.95 | 4.63 | 4.90 | 4.90 | 5.15% | 45,560 |
| Oct 17, 2025 | 4.90 | 5.00 | 4.57 | 4.66 | 4.66 | -5.48% | 74,624 |
| Oct 16, 2025 | 5.14 | 5.20 | 4.65 | 4.93 | 4.93 | -2.38% | 573,705 |
| Oct 15, 2025 | 5.02 | 5.20 | 4.83 | 5.05 | 5.05 | 3.06% | 93,846 |
| Oct 14, 2025 | 4.69 | 4.95 | 4.50 | 4.90 | 4.90 | 3.16% | 56,396 |
| Oct 13, 2025 | 4.54 | 4.87 | 4.51 | 4.75 | 4.75 | 4.86% | 76,141 |
| Oct 10, 2025 | 4.78 | 4.90 | 4.45 | 4.53 | 4.53 | -4.03% | 103,558 |
| Oct 9, 2025 | 4.89 | 4.89 | 4.68 | 4.72 | 4.72 | -4.84% | 65,612 |
| Oct 8, 2025 | 5.12 | 5.12 | 4.75 | 4.96 | 4.96 | -0.80% | 68,808 |