Fusion Fuel Green PLC (HTOO)
NASDAQ: HTOO · Real-Time Price · USD
1.200
+0.054 (4.71%)
At close: Nov 13, 2026, 4:00 PM EST
1.190
-0.010 (-0.83%)
After-hours: Nov 13, 2026, 7:15 PM EST
Fusion Fuel Green Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.16 | 1.42 | 1.16 | 1.20 | 1.20 | 4.74% | 3,864 |
| Nov 12, 2026 | 1.20 | 1.21 | 1.09 | 1.15 | 1.15 | -4.53% | 11,272 |
| Nov 11, 2026 | 1.26 | 1.36 | 1.18 | 1.20 | 1.20 | -2.44% | 6,291 |
| Nov 10, 2026 | 1.25 | 1.33 | 1.20 | 1.23 | 1.23 | 3.36% | 21,775 |
| Nov 9, 2026 | 1.45 | 1.45 | 1.11 | 1.19 | 1.19 | -9.16% | 21,344 |
| Nov 6, 2026 | 1.50 | 1.50 | 1.30 | 1.31 | 1.31 | -7.09% | 28,355 |
| Nov 5, 2026 | 1.62 | 1.62 | 1.31 | 1.41 | 1.41 | -12.96% | 22,635 |
| Nov 4, 2026 | 1.55 | 1.62 | 1.55 | 1.62 | 1.62 | 4.11% | 12,703 |
| Nov 3, 2026 | 1.66 | 1.66 | 1.51 | 1.56 | 1.56 | -6.27% | 6,912 |
| Nov 2, 2026 | 1.63 | 1.75 | 1.56 | 1.66 | 1.66 | -2.35% | 20,233 |
| Oct 30, 2026 | 1.78 | 1.78 | 1.68 | 1.70 | 1.70 | 1.80% | 4,593 |
| Oct 29, 2026 | 1.74 | 1.74 | 1.65 | 1.67 | 1.67 | -1.47% | 5,099 |
| Oct 28, 2026 | 1.79 | 1.80 | 1.64 | 1.70 | 1.70 | -2.02% | 40,078 |
| Oct 27, 2026 | 1.75 | 1.81 | 1.64 | 1.73 | 1.73 | -1.14% | 28,594 |
| Oct 26, 2026 | 1.82 | 1.82 | 1.75 | 1.75 | 1.75 | -3.85% | 7,595 |
| Oct 23, 2026 | 1.76 | 1.82 | 1.75 | 1.82 | 1.82 | - | 4,815 |
| Oct 22, 2026 | 1.75 | 1.88 | 1.65 | 1.82 | 1.82 | -0.50% | 114,044 |
| Oct 21, 2026 | 1.85 | 1.85 | 1.78 | 1.83 | 1.83 | 3.05% | 11,625 |
| Oct 20, 2026 | 1.76 | 1.88 | 1.76 | 1.78 | 1.78 | 0.85% | 1,682 |
| Oct 19, 2026 | 1.87 | 1.90 | 1.75 | 1.76 | 1.76 | -8.33% | 7,641 |
| Oct 16, 2026 | 1.85 | 1.94 | 1.77 | 1.92 | 1.92 | 3.23% | 27,259 |
| Oct 15, 2026 | 1.80 | 1.86 | 1.77 | 1.86 | 1.86 | 1.64% | 9,773 |
| Oct 14, 2026 | 1.94 | 1.98 | 1.83 | 1.83 | 1.83 | -3.68% | 13,527 |
| Oct 13, 2026 | 1.89 | 1.98 | 1.89 | 1.90 | 1.90 | -2.06% | 11,061 |
| Oct 12, 2026 | 1.88 | 2.00 | 1.85 | 1.94 | 1.94 | 1.57% | 14,935 |
| Oct 9, 2026 | 1.94 | 1.94 | 1.91 | 1.91 | 1.91 | -0.52% | 10,091 |
| Oct 8, 2026 | 2.03 | 2.05 | 1.91 | 1.92 | 1.92 | -5.42% | 23,404 |
| Oct 7, 2026 | 2.11 | 2.11 | 2.03 | 2.03 | 2.03 | -3.33% | 3,095 |
| Oct 6, 2026 | 2.06 | 2.14 | 2.06 | 2.10 | 2.10 | 0.24% | 8,210 |
| Oct 5, 2026 | 2.10 | 2.13 | 2.09 | 2.10 | 2.10 | -2.56% | 2,419 |
| 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% | 12,610 |
| Sep 30, 2026 | 2.09 | 2.13 | 2.08 | 2.13 | 2.13 | 4.17% | 2,591 |
| 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 |