Fusion Fuel Green PLC (HTOO)
NASDAQ: HTOO · Real-Time Price · USD
4.950
-0.410 (-7.65%)
At close: Sep 25, 2025, 4:00 PM EDT
4.830
-0.120 (-2.42%)
After-hours: Sep 25, 2025, 4:34 PM EDT
Fusion Fuel Green Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 5.55 | 5.74 | 4.80 | 4.95 | - | -7.65% | 2,107,999 |
| Sep 24, 2025 | 4.93 | 5.50 | 4.93 | 5.36 | 5.36 | 8.72% | 1,182,785 |
| Sep 23, 2025 | 5.15 | 5.35 | 4.87 | 4.93 | 4.93 | -2.95% | 209,520 |
| Sep 22, 2025 | 4.75 | 5.35 | 4.54 | 5.08 | 5.08 | 10.68% | 328,661 |
| Sep 19, 2025 | 4.74 | 4.96 | 4.55 | 4.59 | 4.59 | -3.16% | 113,518 |
| Sep 18, 2025 | 4.66 | 4.74 | 4.23 | 4.74 | 4.74 | 5.33% | 233,845 |
| Sep 17, 2025 | 4.15 | 4.80 | 3.95 | 4.50 | 4.50 | 8.17% | 306,678 |
| Sep 16, 2025 | 4.30 | 4.30 | 4.04 | 4.16 | 4.16 | -2.80% | 130,457 |
| Sep 15, 2025 | 4.27 | 4.45 | 4.05 | 4.28 | 4.28 | 5.16% | 1,499,194 |
| Sep 12, 2025 | 4.00 | 4.17 | 4.00 | 4.07 | 4.07 | -2.40% | 71,641 |
| Sep 11, 2025 | 4.31 | 4.31 | 3.93 | 4.17 | 4.17 | 1.21% | 440,930 |
| Sep 10, 2025 | 4.20 | 4.29 | 4.10 | 4.12 | 4.12 | -2.83% | 1,265,394 |
| Sep 9, 2025 | 4.02 | 4.29 | 3.93 | 4.24 | 4.24 | 5.71% | 64,110 |
| Sep 8, 2025 | 3.98 | 4.17 | 3.92 | 4.01 | 4.01 | 0.28% | 60,933 |
| Sep 5, 2025 | 4.07 | 4.10 | 3.93 | 4.00 | 4.00 | -0.35% | 13,817 |
| Sep 4, 2025 | 3.90 | 4.05 | 3.81 | 4.01 | 4.01 | 5.63% | 43,976 |
| Sep 3, 2025 | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | -3.80% | 26,829 |
| Sep 2, 2025 | 4.10 | 4.10 | 3.88 | 3.95 | 3.95 | -3.66% | 57,717 |
| Aug 29, 2025 | 4.18 | 4.21 | 4.03 | 4.10 | 4.10 | 1.08% | 19,433 |
| Aug 28, 2025 | 4.11 | 4.27 | 4.04 | 4.06 | 4.06 | 0.40% | 41,380 |
| Aug 27, 2025 | 3.90 | 4.18 | 3.81 | 4.04 | 4.04 | 6.04% | 63,962 |
| Aug 26, 2025 | 4.03 | 4.12 | 3.66 | 3.81 | 3.81 | -6.85% | 57,285 |
| Aug 25, 2025 | 4.11 | 4.17 | 4.08 | 4.09 | 4.09 | -2.27% | 17,715 |
| Aug 22, 2025 | 4.16 | 4.23 | 3.88 | 4.19 | 4.19 | -1.30% | 27,929 |
| Aug 21, 2025 | 4.15 | 4.25 | 4.12 | 4.24 | 4.24 | -0.59% | 28,558 |
| Aug 20, 2025 | 4.25 | 4.48 | 4.21 | 4.27 | 4.27 | -1.27% | 15,995 |
| Aug 19, 2025 | 4.38 | 4.47 | 4.26 | 4.32 | 4.32 | -3.79% | 150,981 |
| Aug 18, 2025 | 4.37 | 4.50 | 4.30 | 4.49 | 4.49 | 0.67% | 18,063 |
| Aug 15, 2025 | 4.40 | 4.48 | 4.31 | 4.46 | 4.46 | -0.89% | 43,442 |
| Aug 14, 2025 | 4.44 | 4.60 | 4.27 | 4.50 | 4.50 | -0.66% | 29,640 |
| Aug 13, 2025 | 4.45 | 4.60 | 4.32 | 4.53 | 4.53 | 2.72% | 60,320 |
| Aug 12, 2025 | 4.27 | 4.56 | 4.25 | 4.41 | 4.41 | 0.68% | 40,440 |
| Aug 11, 2025 | 4.21 | 4.46 | 4.18 | 4.38 | 4.38 | 3.06% | 152,041 |
| Aug 8, 2025 | 4.50 | 4.74 | 4.12 | 4.25 | 4.25 | -5.97% | 80,505 |
| Aug 7, 2025 | 4.55 | 4.80 | 4.50 | 4.52 | 4.52 | -2.59% | 52,224 |
| Aug 6, 2025 | 4.80 | 4.90 | 4.55 | 4.64 | 4.64 | -6.07% | 86,754 |
| Aug 5, 2025 | 5.08 | 5.20 | 4.85 | 4.94 | 4.94 | -4.63% | 75,774 |
| Aug 4, 2025 | 5.07 | 5.24 | 5.00 | 5.18 | 5.18 | -2.81% | 54,398 |
| Aug 1, 2025 | 5.36 | 5.67 | 5.01 | 5.33 | 5.33 | -1.48% | 164,293 |
| Jul 31, 2025 | 5.66 | 6.00 | 5.23 | 5.41 | 5.41 | -7.68% | 174,195 |
| Jul 30, 2025 | 5.93 | 6.35 | 5.80 | 5.86 | 5.86 | -4.40% | 123,468 |
| Jul 29, 2025 | 5.76 | 6.50 | 5.76 | 6.13 | 6.13 | 2.51% | 199,859 |
| Jul 28, 2025 | 6.35 | 6.86 | 5.92 | 5.98 | 5.98 | -14.45% | 505,215 |
| Jul 25, 2025 | 6.75 | 8.55 | 6.01 | 6.99 | 6.99 | 47.78% | 19,399,308 |
| Jul 24, 2025 | 5.80 | 5.81 | 4.60 | 4.73 | 4.73 | -24.32% | 655,570 |
| Jul 23, 2025 | 6.43 | 6.70 | 6.00 | 6.25 | 6.25 | -6.86% | 926,325 |
| Jul 22, 2025 | 9.81 | 12.63 | 6.44 | 6.71 | 6.71 | 56.78% | 30,119,548 |
| Jul 21, 2025 | 4.31 | 4.52 | 4.11 | 4.28 | 4.28 | 0.71% | 31,379 |
| Jul 18, 2025 | 4.54 | 4.67 | 4.20 | 4.25 | 4.25 | -8.99% | 46,266 |
| Jul 17, 2025 | 4.81 | 4.95 | 4.51 | 4.67 | 4.67 | -1.16% | 108,149 |