Fusion Fuel Green PLC (HTOO)
NASDAQ: HTOO · Real-Time Price · USD
4.500
-0.030 (-0.66%)
Aug 14, 2025, 4:00 PM - Market closed
Fusion Fuel Green Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 4.81 | 5.09 | 4.55 | 4.73 | 4.73 | -10.00% | 155,861 |
| Jul 15, 2025 | 4.02 | 5.75 | 4.01 | 5.25 | 5.25 | 32.58% | 535,022 |
| Jul 14, 2025 | 3.41 | 4.50 | 3.41 | 3.96 | 3.96 | -30.33% | 569,467 |
| Jul 11, 2025 | 5.60 | 5.95 | 5.39 | 5.68 | 5.68 | 1.45% | 35,004 |
| Jul 10, 2025 | 5.95 | 5.95 | 5.43 | 5.60 | 5.60 | -12.23% | 73,867 |
| Jul 9, 2025 | 6.08 | 6.65 | 5.95 | 6.38 | 6.38 | -0.22% | 15,369 |
| Jul 8, 2025 | 6.59 | 6.59 | 6.09 | 6.40 | 6.40 | -2.87% | 29,959 |
| Jul 7, 2025 | 5.92 | 6.75 | 5.68 | 6.59 | 6.59 | -5.90% | 710,646 |
| Jul 3, 2025 | 7.00 | 7.07 | 6.90 | 7.00 | 7.00 | - | 8,785 |
| Jul 2, 2025 | 7.18 | 7.53 | 7.00 | 7.00 | 7.00 | -4.21% | 25,353 |
| Jul 1, 2025 | 7.00 | 8.19 | 6.91 | 7.31 | 7.31 | 4.40% | 75,202 |
| Jun 30, 2025 | 7.00 | 7.22 | 6.72 | 7.00 | 7.00 | 0.40% | 9,179 |
| Jun 27, 2025 | 6.72 | 7.00 | 6.58 | 6.97 | 6.97 | 3.49% | 10,464 |
| Jun 26, 2025 | 7.00 | 8.19 | 6.58 | 6.74 | 6.74 | -0.98% | 64,696 |
| Jun 25, 2025 | 7.00 | 7.28 | 6.80 | 6.80 | 6.80 | -6.58% | 19,319 |
| Jun 24, 2025 | 7.70 | 8.08 | 6.66 | 7.28 | 7.28 | -6.27% | 114,733 |
| Jun 23, 2025 | 8.20 | 8.77 | 7.05 | 7.77 | 7.77 | -7.15% | 22,253 |
| Jun 20, 2025 | 9.53 | 9.98 | 7.71 | 8.37 | 8.37 | -14.86% | 37,589 |
| Jun 18, 2025 | 9.75 | 9.97 | 9.47 | 9.83 | 9.83 | -0.17% | 5,927 |
| Jun 17, 2025 | 10.22 | 10.22 | 9.80 | 9.85 | 9.85 | -3.34% | 5,270 |
| Jun 16, 2025 | 10.47 | 10.55 | 10.18 | 10.19 | 10.19 | 0.34% | 3,093 |
| Jun 13, 2025 | 10.50 | 10.68 | 9.80 | 10.15 | 10.15 | -5.66% | 15,752 |
| Jun 12, 2025 | 11.03 | 11.03 | 10.58 | 10.76 | 10.76 | -1.09% | 3,710 |
| Jun 11, 2025 | 11.17 | 11.20 | 10.68 | 10.88 | 10.88 | -0.06% | 3,657 |
| Jun 10, 2025 | 10.56 | 11.20 | 10.50 | 10.89 | 10.89 | 3.32% | 7,289 |
| Jun 9, 2025 | 10.85 | 10.85 | 10.31 | 10.54 | 10.54 | 2.38% | 6,531 |
| Jun 6, 2025 | 10.85 | 10.85 | 9.88 | 10.29 | 10.29 | -0.37% | 2,512 |
| Jun 5, 2025 | 10.43 | 10.47 | 10.16 | 10.33 | 10.33 | 0.56% | 2,443 |
| Jun 4, 2025 | 10.69 | 10.78 | 10.15 | 10.27 | 10.27 | -2.19% | 1,682 |