Fusion Fuel Green PLC (HTOO)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:07AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 1.2000 | 1.2400 | 1.1801 | 1.1991 | 1.1991 | 13,430 |
| 24 Apr 2024 | 1.2000 | 1.2700 | 1.2000 | 1.2300 | 1.2300 | 45,700 |
| 23 Apr 2024 | 1.2000 | 1.2900 | 1.2000 | 1.2200 | 1.2200 | 59,600 |
| 22 Apr 2024 | 1.2700 | 1.2800 | 1.1900 | 1.2100 | 1.2100 | 86,300 |
| 19 Apr 2024 | 1.2800 | 1.3230 | 1.2550 | 1.2700 | 1.2700 | 51,700 |
| 18 Apr 2024 | 1.3100 | 1.3300 | 1.2800 | 1.3100 | 1.3100 | 69,600 |
| 17 Apr 2024 | 1.2800 | 1.3200 | 1.2800 | 1.3000 | 1.3000 | 56,100 |
| 16 Apr 2024 | 1.2200 | 1.3100 | 1.2200 | 1.2800 | 1.2800 | 96,800 |
| 15 Apr 2024 | 1.3800 | 1.3800 | 1.1900 | 1.2400 | 1.2400 | 207,500 |
| 12 Apr 2024 | 1.4500 | 1.4500 | 1.3900 | 1.4000 | 1.4000 | 83,700 |
| 11 Apr 2024 | 1.4500 | 1.4900 | 1.4100 | 1.4500 | 1.4500 | 73,600 |
| 10 Apr 2024 | 1.4900 | 1.5300 | 1.4300 | 1.4600 | 1.4600 | 111,600 |
| 09 Apr 2024 | 1.4500 | 1.5300 | 1.4500 | 1.4700 | 1.4700 | 120,800 |
| 08 Apr 2024 | 1.4700 | 1.4850 | 1.4000 | 1.4200 | 1.4200 | 140,000 |
| 05 Apr 2024 | 1.5300 | 1.5300 | 1.4600 | 1.4900 | 1.4900 | 61,400 |
| 04 Apr 2024 | 1.4800 | 1.5400 | 1.4800 | 1.5300 | 1.5300 | 56,000 |
| 03 Apr 2024 | 1.5500 | 1.5740 | 1.4100 | 1.5100 | 1.5100 | 162,000 |
| 02 Apr 2024 | 1.6300 | 1.6500 | 1.5600 | 1.5800 | 1.5800 | 101,800 |
| 01 Apr 2024 | 1.7000 | 1.7000 | 1.5600 | 1.6300 | 1.6300 | 91,300 |
| 28 Mar 2024 | 1.7100 | 1.7500 | 1.6500 | 1.6900 | 1.6900 | 132,500 |
| 27 Mar 2024 | 1.6100 | 1.7000 | 1.5600 | 1.7000 | 1.7000 | 105,500 |
| 26 Mar 2024 | 1.5700 | 1.6400 | 1.5600 | 1.5800 | 1.5800 | 123,800 |
| 25 Mar 2024 | 1.6200 | 1.6600 | 1.5400 | 1.5600 | 1.5600 | 178,300 |
| 22 Mar 2024 | 1.6700 | 1.7070 | 1.6000 | 1.6800 | 1.6800 | 174,200 |
| 21 Mar 2024 | 1.8000 | 1.8000 | 1.6600 | 1.6900 | 1.6900 | 93,600 |
| 20 Mar 2024 | 1.6000 | 1.8400 | 1.6000 | 1.7900 | 1.7900 | 338,900 |
| 19 Mar 2024 | 1.5700 | 1.6400 | 1.5400 | 1.6000 | 1.6000 | 85,400 |
| 18 Mar 2024 | 1.5100 | 1.7000 | 1.5000 | 1.6500 | 1.6500 | 191,200 |
| 15 Mar 2024 | 1.4500 | 1.5100 | 1.4000 | 1.4800 | 1.4800 | 137,600 |
| 14 Mar 2024 | 1.6300 | 1.6500 | 1.4900 | 1.5100 | 1.5100 | 248,500 |
| 13 Mar 2024 | 1.6700 | 1.6800 | 1.6000 | 1.6400 | 1.6400 | 161,000 |
| 12 Mar 2024 | 1.6300 | 1.6600 | 1.5600 | 1.6400 | 1.6400 | 122,300 |
| 11 Mar 2024 | 1.7700 | 1.7700 | 1.5500 | 1.6300 | 1.6300 | 245,000 |
| 08 Mar 2024 | 1.7100 | 1.8400 | 1.6600 | 1.7500 | 1.7500 | 136,200 |
| 07 Mar 2024 | 1.8400 | 1.9600 | 1.7300 | 1.7500 | 1.7500 | 261,000 |
| 06 Mar 2024 | 1.8000 | 1.9300 | 1.7000 | 1.9300 | 1.9300 | 726,900 |
| 05 Mar 2024 | 1.7300 | 1.8000 | 1.5300 | 1.6500 | 1.6500 | 454,100 |
| 04 Mar 2024 | 1.4300 | 1.8280 | 1.3900 | 1.7100 | 1.7100 | 865,300 |
| 01 Mar 2024 | 1.6400 | 1.6500 | 1.2900 | 1.2900 | 1.2900 | 731,100 |
| 29 Feb 2024 | 1.5500 | 1.8100 | 1.5500 | 1.5700 | 1.5700 | 397,900 |
| 28 Feb 2024 | 1.8400 | 1.8400 | 1.5200 | 1.5300 | 1.5300 | 489,500 |
| 27 Feb 2024 | 1.9000 | 1.9310 | 1.8200 | 1.8500 | 1.8500 | 203,800 |
| 26 Feb 2024 | 1.6100 | 1.9600 | 1.5900 | 1.9100 | 1.9100 | 527,900 |
| 23 Feb 2024 | 1.8400 | 1.9100 | 1.5610 | 1.7000 | 1.7000 | 679,900 |
| 22 Feb 2024 | 2.1500 | 2.2190 | 1.9100 | 1.9400 | 1.9400 | 627,800 |
| 21 Feb 2024 | 2.3400 | 2.4800 | 2.2000 | 2.3000 | 2.3000 | 840,200 |
| 20 Feb 2024 | 2.1400 | 2.5500 | 1.9400 | 2.4800 | 2.4800 | 3,267,800 |
| 16 Feb 2024 | 4.1200 | 4.6500 | 2.2000 | 2.2800 | 2.2800 | 83,081,600 |
| 15 Feb 2024 | 1.1700 | 1.2500 | 1.1000 | 1.2000 | 1.2000 | 188,100 |
| 14 Feb 2024 | 1.1700 | 1.2350 | 1.0600 | 1.1400 | 1.1400 | 52,800 |
| 13 Feb 2024 | 1.2100 | 1.2900 | 1.1500 | 1.2000 | 1.2000 | 212,700 |
| 12 Feb 2024 | 1.1400 | 1.2800 | 1.1300 | 1.2400 | 1.2400 | 152,900 |
| 09 Feb 2024 | 1.0100 | 1.1500 | 1.0100 | 1.1100 | 1.1100 | 59,100 |
| 08 Feb 2024 | 0.9710 | 1.1090 | 0.9710 | 1.0200 | 1.0200 | 93,100 |
| 07 Feb 2024 | 1.0500 | 1.0500 | 0.9600 | 0.9900 | 0.9900 | 67,500 |
| 06 Feb 2024 | 1.1000 | 1.1100 | 1.0000 | 1.0200 | 1.0200 | 69,000 |
| 05 Feb 2024 | 1.0500 | 1.1100 | 1.0200 | 1.0700 | 1.0700 | 35,600 |
| 02 Feb 2024 | 1.0700 | 1.1300 | 1.0050 | 1.0700 | 1.0700 | 35,200 |
| 01 Feb 2024 | 1.1700 | 1.2000 | 1.0500 | 1.0700 | 1.0700 | 46,900 |
| 31 Jan 2024 | 1.1100 | 1.1400 | 1.0600 | 1.1400 | 1.1400 | 40,700 |
| 30 Jan 2024 | 1.0800 | 1.1800 | 1.0500 | 1.1110 | 1.1110 | 60,700 |
| 29 Jan 2024 | 1.0700 | 1.0700 | 1.0200 | 1.0570 | 1.0570 | 24,300 |
| 26 Jan 2024 | 1.0600 | 1.1010 | 0.9990 | 1.0400 | 1.0400 | 65,300 |
| 25 Jan 2024 | 1.0100 | 1.0600 | 1.0000 | 1.0100 | 1.0100 | 21,100 |
| 24 Jan 2024 | 0.9500 | 0.9600 | 0.9000 | 0.9600 | 0.9600 | 18,300 |
| 23 Jan 2024 | 0.8800 | 0.9400 | 0.8800 | 0.9200 | 0.9200 | 34,300 |
| 22 Jan 2024 | 0.8900 | 0.9040 | 0.8200 | 0.8800 | 0.8800 | 65,400 |
| 19 Jan 2024 | 0.8900 | 0.9300 | 0.8900 | 0.9050 | 0.9050 | 18,000 |
| 18 Jan 2024 | 0.9300 | 0.9500 | 0.8900 | 0.8900 | 0.8900 | 36,000 |
| 17 Jan 2024 | 0.9220 | 0.9400 | 0.9000 | 0.9250 | 0.9250 | 38,300 |
| 16 Jan 2024 | 1.1000 | 1.1000 | 0.9000 | 0.9500 | 0.9500 | 135,700 |
| 12 Jan 2024 | 1.0500 | 1.0800 | 1.0290 | 1.0400 | 1.0400 | 20,600 |
| 11 Jan 2024 | 1.0300 | 1.0680 | 1.0100 | 1.0400 | 1.0400 | 43,100 |
| 10 Jan 2024 | 1.1000 | 1.1700 | 1.0700 | 1.0700 | 1.0700 | 32,100 |
| 09 Jan 2024 | 1.1300 | 1.1700 | 1.1200 | 1.1200 | 1.1200 | 28,300 |
| 08 Jan 2024 | 1.1700 | 1.1900 | 1.1300 | 1.1450 | 1.1450 | 35,000 |
| 05 Jan 2024 | 1.1200 | 1.1690 | 1.1000 | 1.1300 | 1.1300 | 46,100 |
| 04 Jan 2024 | 1.0600 | 1.1100 | 1.0600 | 1.0900 | 1.0900 | 49,400 |
| 03 Jan 2024 | 1.1300 | 1.1300 | 1.0200 | 1.0450 | 1.0450 | 91,600 |
| 02 Jan 2024 | 1.1700 | 1.1800 | 1.0000 | 1.0400 | 1.0400 | 110,100 |
| 29 Dec 2023 | 1.1800 | 1.2200 | 1.1200 | 1.1200 | 1.1200 | 83,600 |
| 28 Dec 2023 | 1.2600 | 1.3100 | 1.1600 | 1.2000 | 1.2000 | 81,700 |
| 27 Dec 2023 | 1.2700 | 1.3400 | 1.2500 | 1.2600 | 1.2600 | 75,300 |
| 26 Dec 2023 | 1.2100 | 1.3600 | 1.2100 | 1.2900 | 1.2900 | 72,500 |
| 22 Dec 2023 | 1.3000 | 1.3300 | 1.2650 | 1.2800 | 1.2800 | 74,100 |
| 21 Dec 2023 | 1.2500 | 1.3860 | 1.2400 | 1.3000 | 1.3000 | 81,400 |
| 20 Dec 2023 | 1.2300 | 1.2470 | 1.1800 | 1.2400 | 1.2400 | 47,600 |
| 19 Dec 2023 | 1.2800 | 1.4700 | 1.2200 | 1.2300 | 1.2300 | 148,700 |
| 18 Dec 2023 | 1.1100 | 1.2300 | 1.0800 | 1.2200 | 1.2200 | 154,800 |
| 15 Dec 2023 | 1.0600 | 1.1000 | 1.0600 | 1.0800 | 1.0800 | 49,200 |
| 14 Dec 2023 | 1.0300 | 1.1100 | 1.0300 | 1.0700 | 1.0700 | 106,700 |
| 13 Dec 2023 | 0.9790 | 1.0500 | 0.9100 | 1.0300 | 1.0300 | 81,300 |
| 12 Dec 2023 | 0.9710 | 1.1800 | 0.9400 | 0.9600 | 0.9600 | 174,800 |
| 11 Dec 2023 | 1.0700 | 1.0700 | 0.9250 | 0.9250 | 0.9250 | 164,800 |
| 08 Dec 2023 | 1.0700 | 1.0800 | 1.0400 | 1.0700 | 1.0700 | 75,400 |
| 07 Dec 2023 | 1.0700 | 1.1410 | 1.0200 | 1.0400 | 1.0400 | 165,000 |
| 06 Dec 2023 | 1.1200 | 1.2100 | 1.0900 | 1.1000 | 1.1000 | 115,500 |
| 05 Dec 2023 | 1.2700 | 1.3600 | 1.1500 | 1.1800 | 1.1800 | 206,300 |
| 04 Dec 2023 | 1.0700 | 1.5600 | 1.0500 | 1.2300 | 1.2300 | 874,800 |
| 01 Dec 2023 | 1.3200 | 1.3200 | 1.0100 | 1.1000 | 1.1000 | 577,900 |
| *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.