Fusion Fuel Green PLC (60P.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 0.9740 | 0.9990 | 0.9240 | 0.9240 | 0.9240 | - |
| 13 June 2024 | 0.9900 | 0.9910 | 0.9860 | 0.9860 | 0.9860 | - |
| 12 June 2024 | 1.0180 | 1.0180 | 0.9670 | 1.0020 | 1.0020 | - |
| 11 June 2024 | 1.0320 | 1.0320 | 0.9870 | 1.0200 | 1.0200 | - |
| 10 June 2024 | 1.0560 | 1.0560 | 1.0300 | 1.0380 | 1.0380 | - |
| 07 June 2024 | 1.0260 | 1.0600 | 1.0220 | 1.0600 | 1.0600 | - |
| 06 June 2024 | 1.0380 | 1.0560 | 1.0380 | 1.0520 | 1.0520 | - |
| 05 June 2024 | 1.0960 | 1.1180 | 1.0280 | 1.0280 | 1.0280 | - |
| 04 June 2024 | 1.2020 | 1.2020 | 1.1540 | 1.1540 | 1.1540 | - |
| 03 June 2024 | 1.1080 | 1.1720 | 1.1060 | 1.1720 | 1.1720 | - |
| 31 May 2024 | 1.0360 | 1.0700 | 1.0360 | 1.0700 | 1.0700 | - |
| 30 May 2024 | 1.0200 | 1.0480 | 1.0200 | 1.0480 | 1.0480 | - |
| 29 May 2024 | 1.0260 | 1.0320 | 1.0120 | 1.0320 | 1.0320 | - |
| 28 May 2024 | 1.0600 | 1.0640 | 1.0360 | 1.0360 | 1.0360 | - |
| 27 May 2024 | 1.0600 | 1.0640 | 1.0600 | 1.0620 | 1.0620 | - |
| 24 May 2024 | 1.0740 | 1.0740 | 1.0560 | 1.0660 | 1.0660 | - |
| 23 May 2024 | 1.1360 | 1.1360 | 1.0760 | 1.0780 | 1.0780 | 1,000 |
| 22 May 2024 | 1.0520 | 1.0580 | 1.0460 | 1.0460 | 1.0460 | - |
| 21 May 2024 | 1.0400 | 1.0740 | 1.0400 | 1.0740 | 1.0740 | - |
| 20 May 2024 | 1.0500 | 1.0760 | 1.0360 | 1.0360 | 1.0360 | - |
| 17 May 2024 | 1.0940 | 1.0980 | 1.0620 | 1.0620 | 1.0620 | - |
| 16 May 2024 | 1.1120 | 1.1200 | 1.0680 | 1.1080 | 1.1080 | - |
| 15 May 2024 | 1.1740 | 1.1760 | 1.1360 | 1.1360 | 1.1360 | - |
| 14 May 2024 | 1.0940 | 1.2060 | 1.0940 | 1.2060 | 1.2060 | - |
| 13 May 2024 | 1.0500 | 1.1080 | 1.0500 | 1.1080 | 1.1080 | - |
| 10 May 2024 | 1.1540 | 1.1560 | 1.1180 | 1.1180 | 1.1180 | - |
| 09 May 2024 | 1.1700 | 1.1700 | 1.1460 | 1.1460 | 1.1460 | - |
| 08 May 2024 | 1.1720 | 1.1720 | 1.1200 | 1.1580 | 1.1580 | - |
| 07 May 2024 | 1.1880 | 1.1900 | 1.1660 | 1.1660 | 1.1660 | - |
| 06 May 2024 | 1.1520 | 1.1920 | 1.1520 | 1.1840 | 1.1840 | - |
| 03 May 2024 | 1.1620 | 1.1620 | 1.1400 | 1.1580 | 1.1580 | - |
| 02 May 2024 | 1.1840 | 1.1840 | 1.1720 | 1.1720 | 1.1720 | - |
| 30 Apr 2024 | 1.1760 | 1.1840 | 1.1720 | 1.1840 | 1.1840 | - |
| 29 Apr 2024 | 1.1600 | 1.1600 | 1.1340 | 1.1340 | 1.1340 | - |
| 26 Apr 2024 | 1.1380 | 1.1640 | 1.1380 | 1.1540 | 1.1540 | - |
| 25 Apr 2024 | 1.1180 | 1.1240 | 1.0880 | 1.1140 | 1.1140 | - |
| 24 Apr 2024 | 1.1140 | 1.1280 | 1.1140 | 1.1280 | 1.1280 | - |
| 23 Apr 2024 | 1.1080 | 1.1740 | 1.1060 | 1.1360 | 1.1360 | - |
| 22 Apr 2024 | 1.1660 | 1.1680 | 1.1140 | 1.1140 | 1.1140 | - |
| 19 Apr 2024 | 1.1940 | 1.1960 | 1.1840 | 1.1960 | 1.1960 | - |
| 18 Apr 2024 | 1.1900 | 1.2160 | 1.1900 | 1.2160 | 1.2160 | - |
| 17 Apr 2024 | 1.1760 | 1.2160 | 1.1760 | 1.1880 | 1.1880 | - |
| 16 Apr 2024 | 1.1380 | 1.1920 | 1.1380 | 1.1920 | 1.1920 | - |
| 15 Apr 2024 | 1.2880 | 1.2880 | 1.1800 | 1.1800 | 1.1800 | - |
| 12 Apr 2024 | 1.3560 | 1.3560 | 1.3120 | 1.3280 | 1.3280 | - |
| 11 Apr 2024 | 1.3280 | 1.3380 | 1.3200 | 1.3380 | 1.3380 | - |
| 10 Apr 2024 | 1.3240 | 1.3700 | 1.3220 | 1.3520 | 1.3520 | - |
| 09 Apr 2024 | 1.2760 | 1.3740 | 1.2760 | 1.3480 | 1.3480 | - |
| 08 Apr 2024 | 1.3420 | 1.3420 | 1.2940 | 1.2940 | 1.2940 | - |
| 05 Apr 2024 | 1.3820 | 1.3820 | 1.3440 | 1.3600 | 1.3600 | - |
| 04 Apr 2024 | 1.3620 | 1.3660 | 1.3620 | 1.3660 | 1.3660 | - |
| 03 Apr 2024 | 1.4300 | 1.4320 | 1.3240 | 1.3240 | 1.3240 | - |
| 02 Apr 2024 | 1.4820 | 1.4820 | 1.4340 | 1.4340 | 1.4340 | - |
| 28 Mar 2024 | 1.5140 | 1.5840 | 1.5140 | 1.5840 | 1.5840 | - |
| 27 Mar 2024 | 1.4360 | 1.4820 | 1.4360 | 1.4820 | 1.4820 | - |
| 26 Mar 2024 | 1.4220 | 1.4520 | 1.4180 | 1.4520 | 1.4520 | - |
| 25 Mar 2024 | 1.5120 | 1.5140 | 1.4060 | 1.4060 | 1.4060 | - |
| 22 Mar 2024 | 1.5460 | 1.5460 | 1.4820 | 1.4820 | 1.4820 | - |
| 21 Mar 2024 | 1.5920 | 1.5980 | 1.5200 | 1.5200 | 1.5200 | - |
| 20 Mar 2024 | 1.4180 | 1.5700 | 1.4180 | 1.5700 | 1.5700 | - |
| 19 Mar 2024 | 1.4460 | 1.4480 | 1.4120 | 1.4300 | 1.4300 | - |
| 18 Mar 2024 | 1.3360 | 1.4660 | 1.3360 | 1.4660 | 1.4660 | 11 |
| 15 Mar 2024 | 1.3440 | 1.3540 | 1.3360 | 1.3360 | 1.3360 | - |
| 14 Mar 2024 | 1.4640 | 1.4680 | 1.3720 | 1.3800 | 1.3800 | - |
| 13 Mar 2024 | 1.4480 | 1.4720 | 1.4480 | 1.4720 | 1.4720 | - |
| 12 Mar 2024 | 1.4840 | 1.4840 | 1.4400 | 1.4400 | 1.4400 | - |
| 11 Mar 2024 | 1.5620 | 1.5820 | 1.4760 | 1.4760 | 1.4760 | - |
| 08 Mar 2024 | 1.5600 | 1.6160 | 1.5600 | 1.5640 | 1.5640 | - |
| 07 Mar 2024 | 1.7260 | 1.7260 | 1.6400 | 1.6620 | 1.6620 | - |
| 06 Mar 2024 | 1.4840 | 1.6940 | 1.4840 | 1.6940 | 1.6940 | - |
| 05 Mar 2024 | 1.5340 | 1.5340 | 1.4560 | 1.4660 | 1.4660 | - |
| 04 Mar 2024 | 1.1880 | 1.5200 | 1.1880 | 1.5200 | 1.5200 | - |
| 01 Mar 2024 | 1.4200 | 1.4200 | 1.3220 | 1.3220 | 1.3220 | - |
| 29 Feb 2024 | 1.3960 | 1.5300 | 1.3700 | 1.4740 | 1.4740 | - |
| 28 Feb 2024 | 1.6660 | 1.6660 | 1.5120 | 1.5120 | 1.5120 | - |
| 27 Feb 2024 | 1.7160 | 1.7420 | 1.6640 | 1.6840 | 1.6840 | - |
| 26 Feb 2024 | 1.5300 | 1.6580 | 1.5280 | 1.6320 | 1.6320 | - |
| 23 Feb 2024 | 1.8440 | 1.8440 | 1.4940 | 1.4940 | 1.4940 | - |
| 22 Feb 2024 | 2.0300 | 2.0350 | 1.8720 | 1.8720 | 1.8720 | - |
| 21 Feb 2024 | 2.1900 | 2.1900 | 1.9960 | 2.1300 | 2.1300 | - |
| 20 Feb 2024 | 1.8800 | 2.2600 | 1.8080 | 2.2600 | 2.2600 | - |
| 19 Feb 2024 | 1.8760 | 1.9340 | 1.8760 | 1.8840 | 1.8840 | - |
| 16 Feb 2024 | 1.0860 | 2.5100 | 1.0860 | 2.4650 | 2.4650 | - |
| 15 Feb 2024 | 1.0380 | 1.0740 | 1.0260 | 1.0740 | 1.0740 | - |
| 14 Feb 2024 | 1.0940 | 1.1060 | 1.0120 | 1.0120 | 1.0120 | - |
| 13 Feb 2024 | 1.1220 | 1.1500 | 1.0140 | 1.0860 | 1.0860 | 10,000 |
| 12 Feb 2024 | 1.0020 | 1.1260 | 1.0020 | 1.1260 | 1.1260 | - |
| 09 Feb 2024 | 0.9230 | 1.0260 | 0.9230 | 1.0260 | 1.0260 | - |
| 08 Feb 2024 | 0.8960 | 0.9180 | 0.8960 | 0.8990 | 0.8990 | - |
| 07 Feb 2024 | 0.9250 | 0.9250 | 0.8900 | 0.8900 | 0.8900 | - |
| 06 Feb 2024 | 0.9720 | 0.9940 | 0.9200 | 0.9200 | 0.9200 | - |
| 05 Feb 2024 | 0.9680 | 0.9690 | 0.9570 | 0.9570 | 0.9570 | - |
| 02 Feb 2024 | 0.9610 | 0.9810 | 0.9350 | 0.9350 | 0.9350 | - |
| 01 Feb 2024 | 1.0300 | 1.0320 | 0.9960 | 1.0000 | 1.0000 | - |
| 31 Jan 2024 | 1.0020 | 1.0040 | 0.9600 | 1.0020 | 1.0020 | - |
| 30 Jan 2024 | 0.9530 | 1.0300 | 0.9510 | 1.0300 | 1.0300 | - |
| 29 Jan 2024 | 0.9360 | 0.9430 | 0.9360 | 0.9420 | 0.9420 | - |
| 26 Jan 2024 | 0.9070 | 0.9370 | 0.9050 | 0.9370 | 0.9370 | - |
| 25 Jan 2024 | 0.8630 | 0.9210 | 0.8630 | 0.9120 | 0.9120 | - |
| 24 Jan 2024 | 0.8270 | 0.8340 | 0.8150 | 0.8340 | 0.8340 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.