Fusion Fuel Green Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	2.10	2.10	2.02	2.08	2.08	3.48%	8,776
Aug 24, 2026	2.18	2.32	2.01	2.01	2.01	-6.51%	16,846
Aug 21, 2026	2.24	2.45	2.15	2.15	2.15	-4.87%	24,740
Aug 20, 2026	2.24	2.33	2.20	2.26	2.26	2.26%	24,671
Aug 19, 2026	2.23	2.25	2.20	2.21	2.21	-	4,284
Aug 18, 2026	2.22	2.28	2.21	2.21	2.21	-	7,140
Aug 17, 2026	2.38	2.38	2.20	2.21	2.21	-7.14%	12,394
Aug 14, 2026	2.33	2.46	2.33	2.38	2.38	-1.24%	24,930
Aug 13, 2026	2.43	2.52	2.40	2.41	2.41	-5.26%	19,477
Aug 12, 2026	2.60	2.60	2.50	2.54	2.54	3.41%	5,305
Aug 10, 2026	2.43	2.47	2.43	2.46	2.46	1.23%	8,359
Aug 7, 2026	2.44	2.50	2.43	2.43	2.43	-0.82%	7,290
Aug 6, 2026	2.50	2.63	2.43	2.45	2.45	0.12%	5,664
Aug 5, 2026	2.56	2.60	2.41	2.45	2.45	-4.60%	18,988
Aug 4, 2026	2.64	2.65	2.56	2.57	2.57	-0.97%	7,091
Aug 3, 2026	2.65	2.65	2.56	2.59	2.59	-2.26%	4,062
Jul 31, 2026	2.64	2.69	2.64	2.65	2.65	2.04%	4,551
Jul 30, 2026	2.58	2.71	2.56	2.60	2.60	0.76%	11,203
Jul 29, 2026	2.65	2.65	2.58	2.58	2.58	-3.94%	2,707
Jul 28, 2026	2.60	2.69	2.59	2.68	2.68	2.80%	10,495
Jul 27, 2026	2.61	2.79	2.60	2.61	2.61	0.38%	2,145
Jul 24, 2026	2.64	2.66	2.60	2.60	2.60	-1.89%	2,680
Jul 23, 2026	2.62	2.80	2.62	2.65	2.65	-1.49%	1,921
Jul 22, 2026	2.75	2.83	2.64	2.69	2.69	-	11,395
Jul 21, 2026	2.62	2.69	2.56	2.69	2.69	4.67%	6,885
Jul 20, 2026	2.56	2.61	2.56	2.57	2.57	0.16%	1,702
Jul 17, 2026	2.79	2.79	2.55	2.57	2.57	-0.93%	3,823
Jul 16, 2026	2.68	2.69	2.59	2.59	2.59	-1.89%	5,601
Jul 15, 2026	2.69	2.69	2.60	2.64	2.64	1.54%	2,771
Jul 14, 2026	2.56	2.60	2.56	2.60	2.60	1.56%	3,912
Jul 13, 2026	2.62	2.64	2.56	2.56	2.56	-1.22%	1,407
Jul 10, 2026	2.62	2.68	2.59	2.59	2.59	0.84%	3,127
Jul 9, 2026	2.64	2.67	2.57	2.57	2.57	-0.77%	1,963
Jul 8, 2026	2.63	2.73	2.58	2.59	2.59	-3.72%	5,247
Jul 7, 2026	2.65	2.69	2.59	2.69	2.69	0.37%	4,415
Jul 6, 2026	2.66	2.79	2.65	2.68	2.68	0.37%	4,670
Jul 2, 2026	2.79	2.81	2.67	2.67	2.67	-0.74%	4,028
Jul 1, 2026	2.72	2.79	2.69	2.69	2.69	1.51%	5,317
Jun 30, 2026	2.69	2.80	2.64	2.65	2.65	0.38%	7,153
Jun 29, 2026	2.65	2.75	2.60	2.64	2.64	1.15%	14,939
Jun 26, 2026	2.58	2.72	2.58	2.61	2.61	0.77%	19,070
Jun 25, 2026	2.67	2.68	2.59	2.59	2.59	-2.63%	9,925
Jun 24, 2026	2.76	2.86	2.66	2.66	2.66	-1.48%	9,324
Jun 23, 2026	2.72	2.80	2.66	2.70	2.70	-0.74%	7,616
Jun 22, 2026	2.81	2.81	2.70	2.72	2.72	-4.90%	8,710
Jun 18, 2026	2.89	2.94	2.85	2.86	2.86	-1.72%	10,352
Jun 17, 2026	2.93	3.00	2.90	2.91	2.91	0.34%	6,486
Jun 16, 2026	3.01	3.01	2.88	2.90	2.90	-	12,718
Jun 15, 2026	3.05	3.05	2.87	2.90	2.90	-1.69%	14,690
Jun 12, 2026	2.91	3.09	2.91	2.95	2.95	0.34%	12,176