Fusion Fuel Green PLC - Ordinary Shares (HTOO)

1.3100
-0.1000 (-7.09%)
NASDAQ · Last Trade: Nov 7th, 3:38 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Fusion Fuel Green PLC - Ordinary Shares (HTOO)

DateOpenHighLowCloseVolumeAdjusted Close
11/06/20261.501.501.301.3128,3551.31
11/05/20261.621.621.311.4122,6351.41
11/04/20261.551.621.551.6212,6581.62
11/03/20261.661.661.501.566,8981.56
11/02/20261.631.751.561.6620,2341.66
10/30/20261.781.781.681.704,5941.70
10/29/20261.741.741.651.675,0941.67
10/28/20261.791.801.641.7040,0781.70
10/27/20261.751.811.641.7328,5941.73
10/26/20261.821.821.751.757,5951.75
10/23/20261.761.821.751.824,8151.82
10/22/20261.751.871.651.82113,5741.82
10/21/20261.851.851.781.8311,6241.83
10/20/20261.761.881.761.771,6821.77
10/19/20261.871.901.751.767,6411.76
10/16/20261.851.941.771.9227,2591.92
10/15/20261.801.861.771.869,7711.86
10/14/20261.941.981.831.8313,5281.83
10/13/20261.891.981.891.9011,0621.90
10/12/20261.882.001.851.9414,9351.94
10/09/20261.941.941.911.9110,0921.91
10/08/20262.032.051.911.9223,3751.92
10/07/20262.112.112.032.033,0952.03
10/06/20262.062.142.062.108,2112.10
10/05/20262.102.132.092.102,4202.10
10/02/20262.102.152.092.152,7862.15
10/01/20262.132.252.072.1712,6112.17
9/30/20262.092.132.082.132,5622.13
9/29/20261.932.171.932.043,1932.04
9/28/20261.992.191.862.0680,5262.06
9/25/20262.002.201.962.04104,2342.04
9/24/20262.232.232.002.0146,5722.01
9/23/20262.002.272.002.2390,7652.23
9/22/20262.092.321.991.9910,7071.99
9/21/20262.002.102.002.0912,9012.09
9/18/20262.102.192.002.035,4922.03
9/17/20262.082.162.052.164,3752.16
9/16/20262.062.232.052.1314,5642.13
9/15/20262.132.292.102.1321,5052.13
9/14/20262.312.322.122.1322,6512.13
9/11/20262.452.522.302.3143,6442.31
9/10/20262.162.602.122.432,062,1222.43
9/09/20262.312.332.272.306,0142.30
9/08/20262.502.502.342.3810,6822.38
9/04/20262.342.532.342.5225,5442.52
9/03/20262.072.352.072.3414,7662.34
9/02/20262.262.352.102.3020,3722.30
9/01/20262.252.422.192.2617,4452.26
8/31/20262.112.252.112.257,0072.25
8/28/20262.002.111.802.1128,1132.11
8/27/20262.082.102.012.0112,3062.01
8/26/20262.112.102.022.0312,5042.03
8/25/20262.102.102.022.089,0762.08
8/24/20262.182.322.012.0116,9592.01
8/21/20262.242.452.152.1524,8342.15
8/20/20262.242.332.202.2625,6342.26
8/19/20262.232.252.202.214,2842.21
8/18/20262.222.282.212.217,1412.21
8/17/20262.382.382.202.2112,3942.21
8/14/20262.332.462.332.3824,9302.38
8/13/20262.432.522.402.4119,4772.41
8/12/20262.602.602.502.545,3052.54
8/10/20262.430.002.462.465002.46
8/07/20262.442.502.432.437,2902.43