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)

0.2421 +0.0031 (+1.30%)
Streaming Delayed Price Updated: 3:47 PM EDT, Apr 25, 2025 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 (%)
Apr 25, 2025 0.2440 0.2574 0.2300 0.2421 85,821 +0.00(+1.30%)
Apr 24, 2025 0.2494 0.2580 0.2314 0.2390 88,444 -0.00(-1.24%)
Apr 23, 2025 0.2550 0.2580 0.2400 0.2420 97,580 +0.00(+0.83%)
Apr 22, 2025 0.2374 0.2500 0.2290 0.2400 82,221 +0.01(+2.56%)
Apr 21, 2025 0.2400 0.2500 0.2240 0.2340 110,796 +0.00(+0.21%)
Apr 17, 2025 0.2380 0.2380 0.2231 0.2335 86,875 +0.01(+3.32%)
Apr 16, 2025 0.2500 0.2501 0.2200 0.2260 138,016 -0.02(-8.24%)
Apr 15, 2025 0.2450 0.2463 0.2323 0.2463 87,471 +0.01(+3.05%)
Apr 14, 2025 0.2500 0.2600 0.2311 0.2390 152,490 -0.01(-2.05%)
Apr 11, 2025 0.2249 0.2479 0.2120 0.2440 143,948 +0.02(+8.49%)
Apr 10, 2025 0.2371 0.2400 0.2200 0.2249 265,991 -0.00(-1.70%)
Apr 09, 2025 0.2300 0.2580 0.2050 0.2288 2,321,771 -0.00(-0.52%)
Apr 08, 2025 0.2400 0.2600 0.2300 0.2300 186,077 -0.02(-8.00%)
Apr 07, 2025 0.2400 0.2600 0.2300 0.2500 296,194 -0.00(-1.19%)
Apr 04, 2025 0.2690 0.2690 0.2431 0.2530 297,049 -0.02(-5.95%)
Apr 03, 2025 0.2540 0.2690 0.2451 0.2690 133,521 +0.01(+5.41%)
Apr 02, 2025 0.2660 0.2769 0.2530 0.2552 53,316 -0.01(-4.24%)
Apr 01, 2025 0.2700 0.2700 0.2574 0.2665 56,027 +0.01(+2.82%)
Mar 31, 2025 0.2796 0.2796 0.2459 0.2592 233,443 -0.01(-4.35%)
Mar 28, 2025 0.2600 0.2816 0.2600 0.2710 110,840 +0.01(+2.65%)
Mar 27, 2025 0.2638 0.2779 0.2578 0.2640 71,406 +0.01(+2.21%)
Mar 26, 2025 0.2700 0.2800 0.2580 0.2583 206,207 -0.01(-3.44%)
Mar 25, 2025 0.2900 0.3000 0.2640 0.2675 295,944 -0.02(-7.09%)
Mar 24, 2025 0.2900 0.2949 0.2831 0.2879 193,247 +0.02(+5.50%)
Mar 21, 2025 0.2880 0.2990 0.2601 0.2729 320,846 -0.02(-5.67%)
Mar 20, 2025 0.3090 0.3200 0.2800 0.2893 239,815 -0.01(-3.79%)
Mar 19, 2025 0.3300 0.3300 0.2947 0.3007 209,485 -0.01(-4.21%)
Mar 18, 2025 0.3300 0.3300 0.3101 0.3139 161,056 -0.00(-0.95%)
Mar 17, 2025 0.3425 0.3580 0.3133 0.3169 181,085 -0.02(-5.37%)
Mar 14, 2025 0.3330 0.3500 0.3330 0.3349 56,439 +0.00(+1.48%)
Mar 13, 2025 0.3790 0.3790 0.3133 0.3300 150,795 -0.03(-8.36%)
Mar 12, 2025 0.3768 0.3900 0.3509 0.3601 65,333 +0.00(+1.09%)
Mar 11, 2025 0.3450 0.3689 0.3447 0.3562 55,958 +0.00(+1.05%)
Mar 10, 2025 0.3600 0.3800 0.3502 0.3525 73,026 -0.03(-7.21%)
Mar 07, 2025 0.3600 0.3800 0.3600 0.3799 32,173 +0.02(+5.53%)
Mar 06, 2025 0.3610 0.3799 0.3560 0.3600 84,467 -0.00(-0.11%)
Mar 05, 2025 0.3610 0.3840 0.3603 0.3604 71,962 +0.00(+0.03%)
Mar 04, 2025 0.3700 0.3822 0.3200 0.3603 219,767 +0.01(+2.24%)
Mar 03, 2025 0.4057 0.4079 0.3523 0.3524 119,338 -0.04(-9.87%)
Feb 28, 2025 0.4080 0.4113 0.3891 0.3910 119,170 -0.01(-2.08%)
Feb 27, 2025 0.3976 0.4230 0.3942 0.3993 106,769 -0.01(-2.49%)
Feb 26, 2025 0.3800 0.4095 0.3701 0.4095 210,135 +0.03(+7.82%)
Feb 25, 2025 0.3840 0.4056 0.3557 0.3798 203,149 -0.01(-2.67%)
Feb 24, 2025 0.4097 0.4197 0.3900 0.3902 164,733 -0.01(-3.61%)
Feb 21, 2025 0.4106 0.4299 0.3822 0.4048 242,727 -0.01(-1.29%)
Feb 20, 2025 0.4210 0.4319 0.4100 0.4101 130,177 -0.02(-5.07%)
Feb 19, 2025 0.4400 0.4600 0.4300 0.4320 102,376 -0.00(-0.89%)
Feb 18, 2025 0.4012 0.4500 0.4012 0.4359 421,746 +0.01(+1.70%)
Feb 14, 2025 0.4450 0.4450 0.4110 0.4286 317,433 -0.01(-3.34%)
Feb 13, 2025 0.4700 0.4790 0.4305 0.4434 238,184 -0.02(-4.27%)
Feb 12, 2025 0.4670 0.4987 0.4553 0.4632 78,863 -0.02(-3.18%)
Feb 11, 2025 0.4800 0.4899 0.4553 0.4784 156,338 +0.00(+0.69%)
Feb 10, 2025 0.5000 0.5281 0.4750 0.4751 164,240 -0.05(-8.77%)
Feb 07, 2025 0.5270 0.5480 0.5000 0.5208 214,870 +0.00(+0.54%)
Feb 06, 2025 0.5000 0.5350 0.4701 0.5180 541,733 +0.02(+3.60%)
Feb 05, 2025 0.4645 0.5000 0.4375 0.5000 300,314 +0.04(+9.63%)
Feb 04, 2025 0.4570 0.4749 0.4400 0.4561 175,905 +0.00(+0.18%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.