Fusion Fuel Green Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	2.14	2.14	2.12	2.15	-	-	236
Oct 2, 2026	2.10	2.15	2.09	2.15	2.15	-0.92%	2,783
Oct 1, 2026	2.13	2.25	2.07	2.17	2.17	2.12%	12,461
Sep 30, 2026	2.09	2.13	2.08	2.13	2.13	4.17%	2,561
Sep 29, 2026	1.93	2.17	1.93	2.04	2.04	-0.97%	3,203
Sep 28, 2026	1.99	2.19	1.86	2.06	2.06	0.98%	80,527
Sep 25, 2026	2.00	2.20	1.96	2.04	2.04	1.49%	104,233
Sep 24, 2026	2.23	2.23	2.00	2.01	2.01	-9.87%	46,572
Sep 23, 2026	2.00	2.27	2.00	2.23	2.23	12.06%	90,765
Sep 22, 2026	2.09	2.32	1.99	1.99	1.99	-4.78%	10,706
Sep 21, 2026	2.00	2.10	2.00	2.09	2.09	2.95%	12,900
Sep 18, 2026	2.10	2.19	2.00	2.03	2.03	-6.02%	5,491
Sep 17, 2026	2.08	2.16	2.05	2.16	2.16	1.41%	4,375
Sep 16, 2026	2.06	2.23	2.05	2.13	2.13	-	14,563
Sep 15, 2026	2.13	2.29	2.10	2.13	2.13	-	21,548
Sep 14, 2026	2.31	2.32	2.12	2.13	2.13	-7.80%	22,651
Sep 11, 2026	2.45	2.52	2.30	2.31	2.31	-4.93%	43,644
Sep 10, 2026	2.16	2.60	2.12	2.43	2.43	5.65%	2,063,834
Sep 9, 2026	2.31	2.33	2.27	2.30	2.30	-3.56%	6,014
Sep 8, 2026	2.50	2.50	2.34	2.39	2.39	-5.36%	10,681
Sep 4, 2026	2.34	2.53	2.34	2.52	2.52	7.69%	25,543
Sep 3, 2026	2.07	2.35	2.07	2.34	2.34	1.74%	14,766
Sep 2, 2026	2.26	2.35	2.10	2.30	2.30	1.77%	20,371
Sep 1, 2026	2.25	2.42	2.19	2.26	2.26	0.44%	17,444
Aug 31, 2026	2.11	2.25	2.11	2.25	2.25	6.45%	7,006
Aug 28, 2026	2.00	2.11	1.80	2.11	2.11	5.16%	28,112
Aug 27, 2026	2.08	2.10	2.01	2.01	2.01	-0.99%	12,305
Aug 26, 2026	2.11	2.11	2.02	2.03	2.03	-2.40%	12,504
Aug 25, 2026	2.10	2.10	2.02	2.08	2.08	3.48%	9,106
Aug 24, 2026	2.18	2.32	2.01	2.01	2.01	-6.51%	16,959
Aug 21, 2026	2.24	2.45	2.15	2.15	2.15	-4.87%	24,834
Aug 20, 2026	2.24	2.33	2.20	2.26	2.26	2.26%	25,634
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