Fusion Fuel Green PLC (HTOO) Historical Stock Data

0.48 ↓0.01 (-1.14%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, HTOO is up 0.59% a day on average. There have been 14 days where Fusion Fuel Green PLC closed green and 16 days where HTOO closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	0.47	0.48	↑$0.01 (2.75%)	0.44	0.49	305.17K
2024-12-19	0.48	0.48	↑$0.00 (0.75%)	0.46	0.52	461.45K
2024-12-18	0.56	0.49	↓$0.07 (-13.29%)	0.48	0.56	811.59K
2024-12-17	0.48	0.54	↑$0.06 (12.71%)	0.48	0.59	1.23M
2024-12-16	0.44	0.47	↑$0.03 (6.48%)	0.44	0.56	1.54M
2024-12-13	0.49	0.45	↓$0.04 (-7.36%)	0.42	0.49	808.87K
2024-12-12	0.53	0.48	↓$0.05 (-10.13%)	0.45	0.53	1.20M
2024-12-11	0.56	0.52	↓$0.04 (-6.61%)	0.50	0.57	0.94M
2024-12-10	0.50	0.58	↑$0.08 (16.92%)	0.47	0.60	1.46M
2024-12-09	0.56	0.50	↓$0.07 (-11.64%)	0.47	0.56	1.72M
2024-12-06	0.46	0.56	↑$0.10 (21.38%)	0.46	0.63	8.44M
2024-12-05	0.44	0.48	↑$0.04 (9.81%)	0.42	0.51	5.38M
2024-12-04	0.42	0.52	↑$0.10 (23.81%)	0.36	0.75	279.70M
2024-12-03	0.34	0.32	↓$0.02 (-6.50%)	0.31	0.35	19.56M
2024-12-02	0.35	0.34	↓$0.01 (-2.44%)	0.31	0.35	505.96K
2024-11-29	0.31	0.33	↑$0.02 (5.48%)	0.30	0.33	372.43K
2024-11-27	0.33	0.31	↓$0.02 (-6.30%)	0.30	0.34	867.06K
2024-11-26	0.31	0.31	↑$0.00 (0.90%)	0.30	0.32	428.69K
2024-11-25	0.32	0.31	↓$0.01 (-3.83%)	0.29	0.32	392.38K
2024-11-22	0.31	0.32	↑$0.01 (4.26%)	0.29	0.32	469.94K
2024-11-21	0.31	0.29	↓$0.02 (-6.37%)	0.28	0.32	504.27K
2024-11-20	0.33	0.32	↓$0.02 (-4.55%)	0.31	0.35	284.89K
2024-11-19	0.36	0.34	↓$0.02 (-6.11%)	0.30	0.37	645.79K
2024-11-18	0.37	0.34	↓$0.03 (-8.65%)	0.31	0.38	565.86K
2024-11-15	0.45	0.38	↓$0.07 (-15.92%)	0.36	0.45	804.51K
2024-11-14	0.38	0.51	↑$0.13 (34.32%)	0.36	0.81	6.04M
2024-11-13	0.54	0.38	↓$0.17 (-30.67%)	0.32	0.56	1.23M
2024-11-12	0.52	0.61	↑$0.09 (16.33%)	0.52	0.61	214.21K
2024-11-11	0.52	0.54	↑$0.02 (3.52%)	0.51	0.55	188.34K
2024-11-08	0.54	0.53	↓$0.01 (-1.27%)	0.52	0.55	93.21K