NASDAQ : HTOO

Fusion Fuel Green PLC — Price history

Utilities · Utilities - Renewable · Ireland

Last price 1.7 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 12.78M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Fusion Fuel Green PLC (HTOO) closed at 1.7 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	1.72	1.72	1.72	1.7	4,593	+1.80%
2026-10-29	1.74	1.74	1.65	1.67	5,099	-1.47%
2026-10-28	1.79	1.8	1.64	1.695	40,078	-2.02%
2026-10-27	1.75	1.81	1.64	1.73	28,594	-1.14%
2026-10-26	1.82	1.82	1.75	1.75	7,595	-3.85%
2026-10-23	1.76	1.82	1.75	1.82	4,815	+0.00%
2026-10-22	1.75	1.875	1.65	1.82	114,044	-0.50%
2026-10-21	1.85	1.85	1.78	1.829	11,625	+3.05%
2026-10-20	1.76	1.88	1.76	1.775	1,682	+0.85%
2026-10-19	1.87	1.9	1.75	1.76	7,641	-8.33%
2026-10-16	1.85	1.94	1.77	1.92	27,259	+3.23%
2026-10-15	1.8	1.86	1.77	1.86	9,773	+1.64%
2026-10-14	1.94	1.982	1.83	1.83	13,527	-3.68%
2026-10-13	1.89	1.984	1.89	1.9	11,061	-2.06%
2026-10-12	1.88	2	1.849	1.94	14,935	+1.57%
2026-10-09	1.94	1.94	1.905	1.91	10,091	-0.52%
2026-10-08	2.03	2.05	1.91	1.92	23,404	-5.42%
2026-10-07	2.111	2.111	2.03	2.03	3,095	-3.33%
2026-10-06	2.06	2.137	2.06	2.1	8,210	+0.24%
2026-10-05	2.1	2.13	2.09	2.095	2,419	-2.56%
2026-10-02	2.1	2.15	2.09	2.15	2,783	-0.92%
2026-10-01	2.13	2.25	2.07	2.17	12,610	+2.12%
2026-09-30	2.09	2.125	2.08	2.125	2,591	+4.17%
2026-09-29	1.93	2.17	1.93	2.04	3,203	-0.97%
2026-09-28	1.99	2.19	1.86	2.06	80,527	+0.98%
2026-09-25	2	2.2	1.96	2.04	104,233	+1.49%
2026-09-24	2.23	2.23	2	2.01	46,572	-9.87%
2026-09-23	2	2.27	2	2.23	90,765	+12.06%
2026-09-22	2.09	2.318	1.99	1.99	10,706	-4.78%
2026-09-21	2	2.097	2	2.09	12,900	+2.95%
2026-09-18	2.101	2.19	2	2.03	5,491	-6.02%
2026-09-17	2.079	2.16	2.05	2.16	4,375	+1.41%
2026-09-16	2.06	2.225	2.05	2.13	14,563	+0.00%
2026-09-15	2.13	2.289	2.1	2.13	21,548	+0.00%
2026-09-14	2.31	2.32	2.12	2.13	22,651	-7.80%
2026-09-11	2.45	2.52	2.3	2.31	43,644	-4.93%
2026-09-10	2.16	2.6	2.12	2.43	2,063,834	+5.65%
2026-09-09	2.31	2.33	2.27	2.3	6,014	-3.56%
2026-09-08	2.5	2.5	2.34	2.385	10,681	-5.36%
2026-09-04	2.34	2.533	2.34	2.52	25,543	+7.69%
2026-09-03	2.07	2.35	2.07	2.34	14,766	+1.74%
2026-09-02	2.26	2.35	2.1	2.3	20,371	+1.77%
2026-09-01	2.25	2.422	2.19	2.26	17,444	+0.44%
2026-08-31	2.11	2.25	2.11	2.25	7,006	+6.45%
2026-08-28	2	2.114	1.8	2.114	28,112	+5.16%
2026-08-27	2.08	2.1	2.01	2.01	12,305	-0.99%
2026-08-26	2.105	2.105	2.02	2.03	12,504	-2.40%
2026-08-25	2.1	2.1	2.02	2.08	9,106	+3.48%
2026-08-24	2.18	2.32	2.01	2.01	16,959	-6.51%
2026-08-21	2.24	2.45	2.15	2.15	24,834	-4.87%
2026-08-20	2.24	2.325	2.2	2.26	25,634	+2.26%
2026-08-19	2.23	2.25	2.2	2.21	4,284	+0.00%
2026-08-18	2.22	2.275	2.21	2.21	7,140	+0.00%
2026-08-17	2.377	2.377	2.203	2.21	12,394	-7.14%
2026-08-14	2.33	2.46	2.33	2.38	24,930	-1.24%
2026-08-13	2.431	2.515	2.4	2.41	19,477	-5.26%
2026-08-12	2.6	2.6	2.5	2.544	5,305	+3.41%
2026-08-10	2.43	2.47	2.43	2.46	8,359	+1.23%
2026-08-07	2.44	2.5	2.43	2.43	7,290	-0.82%
2026-08-06	2.5	2.63	2.43	2.45	5,664	+0.12%
2026-08-05	2.56	2.6	2.41	2.447	18,988	-4.60%
2026-08-04	2.64	2.65	2.56	2.565	7,091	-0.97%
2026-08-03	2.65	2.65	2.56	2.59	4,061	-2.26%
2026-07-31	2.64	2.69	2.64	2.65	4,551	+2.04%
2026-07-30	2.58	2.705	2.56	2.597	11,203	+0.76%
2026-07-29	2.65	2.65	2.577	2.577	2,707	-3.94%
2026-07-28	2.6	2.69	2.59	2.683	10,495	+2.80%
2026-07-27	2.61	2.787	2.6	2.61	2,145	+0.38%
2026-07-24	2.64	2.66	2.6	2.6	2,680	-1.89%
2026-07-23	2.62	2.8	2.62	2.65	1,921	-1.49%
2026-07-22	2.75	2.83	2.635	2.69	11,395	+0.00%
2026-07-21	2.62	2.69	2.562	2.69	6,885	+4.67%
2026-07-20	2.56	2.61	2.56	2.57	1,702	+0.16%
2026-07-17	2.79	2.79	2.55	2.566	3,823	-0.93%
2026-07-16	2.68	2.69	2.59	2.59	5,601	-1.89%
2026-07-15	2.685	2.685	2.6	2.64	2,771	+1.54%
2026-07-14	2.56	2.6	2.56	2.6	3,911	+1.56%
2026-07-13	2.616	2.639	2.56	2.56	1,407	-1.22%
2026-07-10	2.62	2.68	2.592	2.592	3,127	+0.84%
2026-07-09	2.635	2.669	2.57	2.57	1,963	-0.77%
2026-07-08	2.63	2.725	2.58	2.59	5,247	-3.72%
2026-07-07	2.65	2.69	2.59	2.69	4,415	+0.37%
2026-07-06	2.66	2.79	2.65	2.68	4,670	+0.37%
2026-07-02	2.794	2.81	2.67	2.67	4,028	-0.74%
2026-07-01	2.72	2.79	2.69	2.69	5,317	+1.51%
2026-06-30	2.69	2.8	2.64	2.65	7,153	+0.38%
2026-06-29	2.65	2.75	2.6	2.64	14,939	+1.15%
2026-06-26	2.58	2.72	2.58	2.61	19,070	+0.77%
2026-06-25	2.67	2.675	2.59	2.59	9,925	-2.63%
2026-06-24	2.76	2.86	2.66	2.66	9,324	-1.48%
2026-06-23	2.72	2.8	2.66	2.7	7,616	-0.74%
2026-06-22	2.81	2.81	2.7	2.72	8,710	-4.90%
2026-06-18	2.89	2.94	2.85	2.86	10,352	-1.72%
2026-06-17	2.93	3	2.899	2.91	6,486	+0.34%
2026-06-16	3.01	3.01	2.88	2.9	12,718	+0.00%
2026-06-15	3.05	3.05	2.865	2.9	14,690	-1.69%
2026-06-12	2.91	3.09	2.91	2.95	12,176	+0.34%
2026-06-11	3.1	3.1	2.89	2.94	6,562	+3.89%
2026-06-10	2.85	3.05	2.83	2.83	18,702	-0.70%
2026-06-09	2.97	3.045	2.82	2.85	19,651	-2.06%
2026-06-08	2.96	3.13	2.82	2.91	20,336	-0.34%
2026-06-05	3.16	3.285	2.9	2.92	57,846	-7.89%
2026-06-04	3.23	3.25	3.1	3.17	20,486	+0.96%
2026-06-03	3.52	3.6	3.11	3.14	25,070	-12.78%
2026-06-02	3.79	3.82	3.51	3.6	16,115	-5.51%
2026-06-01	3.78	3.84	3.69	3.81	31,813	+3.11%
2026-05-29	3.71	3.78	3.61	3.695	38,140	-0.40%
2026-05-28	3.45	3.789	3.45	3.71	48,018	+7.54%
2026-05-27	3.13	3.5	3.13	3.45	42,824	+11.29%
2026-05-26	3.01	3.22	3	3.1	24,244	+2.99%
2026-05-22	3.06	3.28	2.99	3.01	53,964	-4.75%
2026-05-21	2.714	3.16	2.714	3.16	28,964	+10.68%
2026-05-20	2.7	2.87	2.65	2.855	12,206	+7.33%
2026-05-19	2.87	2.87	2.64	2.66	33,834	-9.52%
2026-05-18	2.96	3	2.885	2.94	15,326	-1.67%
2026-05-15	2.99	3.03	2.8	2.99	45,857	-0.66%
2026-05-14	3	3.04	2.9	3.01	22,545	-2.59%
2026-05-13	3	3.16	2.89	3.09	46,022	+3.00%
2026-05-12	2.85	3	2.83	3	56,806	+3.09%
2026-05-11	2.74	3.04	2.74	2.91	76,079	+6.59%