Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fusion Fuel Green PLC - Ordinary Shares (NQ: HTOO )

0.5705 -0.0143 (-2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2024 0.5800 0.5905 0.5668 0.5705 58,629 -0.01(-2.45%)
Aug 29, 2024 0.6010 0.6054 0.5662 0.5848 291,640 -0.02(-3.40%)
Aug 28, 2024 0.6400 0.6465 0.6000 0.6054 70,970 -0.04(-6.43%)
Aug 27, 2024 0.6300 0.6470 0.6100 0.6470 125,514 +0.01(+1.47%)
Aug 26, 2024 0.6226 0.6493 0.6200 0.6376 77,667 +0.01(+0.95%)
Aug 23, 2024 0.6500 0.6500 0.6181 0.6316 97,303 -0.01(-1.47%)
Aug 22, 2024 0.6400 0.6699 0.6200 0.6410 78,786 -0.02(-2.60%)
Aug 21, 2024 0.6400 0.6614 0.6250 0.6581 101,945 +0.01(+2.13%)
Aug 20, 2024 0.6500 0.6731 0.6300 0.6444 57,196 -0.01(-1.96%)
Aug 19, 2024 0.6608 0.6740 0.6324 0.6573 101,425 -0.00(-0.41%)
Aug 16, 2024 0.6700 0.6799 0.6250 0.6600 89,936 -0.01(-1.51%)
Aug 15, 2024 0.6970 0.7200 0.6655 0.6701 76,983 -0.03(-4.00%)
Aug 14, 2024 0.7053 0.7298 0.6960 0.6980 66,025 -0.00(-0.29%)
Aug 13, 2024 0.7100 0.7299 0.6800 0.7000 70,599 +0.00(+0.01%)
Aug 12, 2024 0.6900 0.7200 0.6800 0.6999 46,772 +0.01(+1.43%)
Aug 09, 2024 0.7200 0.7399 0.6900 0.6900 46,613 -0.02(-3.06%)
Aug 08, 2024 0.7201 0.7700 0.6901 0.7118 53,660 -0.03(-3.81%)
Aug 07, 2024 0.7300 0.7900 0.7000 0.7400 74,425 +0.02(+2.07%)
Aug 06, 2024 0.7300 0.7499 0.7211 0.7250 32,650 -0.01(-0.82%)
Aug 05, 2024 0.7500 0.7595 0.7000 0.7310 62,428 -0.05(-6.28%)
Aug 02, 2024 0.8000 0.8200 0.7100 0.7800 97,333 -0.03(-3.70%)
Aug 01, 2024 0.8400 0.8400 0.7845 0.8100 53,034 -0.01(-1.21%)
Jul 31, 2024 0.8200 0.8393 0.8047 0.8199 33,765 -0.00(-0.32%)
Jul 30, 2024 0.8200 0.8400 0.8002 0.8225 22,876 +0.00(+0.30%)
Jul 29, 2024 0.8399 0.8399 0.8080 0.8200 48,652 -0.03(-3.97%)
Jul 26, 2024 0.8609 0.8800 0.8000 0.8539 74,298 -0.02(-1.86%)
Jul 25, 2024 0.8700 0.8750 0.8601 0.8701 47,566 -0.01(-1.13%)
Jul 24, 2024 0.8700 0.8800 0.8660 0.8800 59,066 +0.00(+0.00%)
Jul 23, 2024 0.8900 0.9200 0.8500 0.8800 90,612 +0.00(+0.00%)
Jul 22, 2024 0.9000 0.9350 0.8775 0.8800 33,555 -0.04(-3.95%)
Jul 19, 2024 0.9100 0.9700 0.8800 0.9162 26,109 -0.01(-1.19%)
Jul 18, 2024 0.9384 0.9961 0.9157 0.9272 73,628 +0.00(+0.24%)
Jul 17, 2024 0.9700 1.020 0.9150 0.9250 147,420 -0.05(-5.17%)
Jul 16, 2024 0.9600 0.9900 0.9300 0.9754 151,430 +0.03(+2.73%)
Jul 15, 2024 0.9300 0.9500 0.8880 0.9495 171,859 +0.02(+2.65%)
Jul 12, 2024 0.8482 0.9299 0.8297 0.9250 113,868 +0.09(+11.18%)
Jul 11, 2024 0.8400 0.8700 0.8226 0.8320 179,584 -0.01(-1.54%)
Jul 10, 2024 0.8600 0.8611 0.8201 0.8450 99,256 -0.01(-1.63%)
Jul 09, 2024 0.8500 0.8673 0.8300 0.8590 79,927 +0.01(+1.55%)
Jul 08, 2024 0.8300 0.8800 0.8000 0.8459 172,156 +0.03(+3.16%)
Jul 05, 2024 0.8300 0.8300 0.8200 0.8200 74,156 -0.02(-1.80%)
Jul 03, 2024 0.8200 0.8500 0.8078 0.8350 58,668 +0.01(+0.70%)
Jul 02, 2024 0.8200 0.8500 0.8100 0.8292 78,328 +0.01(+1.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.