Fusion Fuel Green PLC (HTOO) Historical Stock Data
4.00 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HTOO is up 0.20% a day on average. There have been 15 days where Fusion Fuel Green PLC closed green and 15 days where HTOO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 4.05 | 4.00 | ↓$0.05 (-1.24%) | 3.91 | 4.05 | 8.28K |
| 2025-12-23 | 3.98 | 4.01 | ↑$0.03 (0.75%) | 3.87 | 4.08 | 33.84K |
| 2025-12-22 | 3.95 | 4.03 | ↑$0.08 (2.03%) | 3.89 | 4.03 | 20.43K |
| 2025-12-19 | 3.85 | 3.98 | ↑$0.13 (3.38%) | 3.79 | 3.98 | 13.68K |
| 2025-12-18 | 3.82 | 3.83 | ↑$0.01 (0.26%) | 3.76 | 3.88 | 20.24K |
| 2025-12-17 | 3.74 | 3.75 | ↑$0.01 (0.27%) | 3.68 | 3.95 | 63.16K |
| 2025-12-16 | 3.70 | 3.67 | ↓$0.03 (-0.81%) | 3.59 | 3.87 | 18.42K |
| 2025-12-15 | 3.93 | 3.88 | ↓$0.05 (-1.27%) | 3.76 | 3.99 | 72.92K |
| 2025-12-12 | 4.00 | 3.92 | ↓$0.08 (-2.00%) | 3.92 | 4.08 | 47.50K |
| 2025-12-11 | 4.12 | 4.02 | ↓$0.10 (-2.43%) | 3.88 | 4.15 | 25.57K |
| 2025-12-10 | 4.26 | 4.18 | ↓$0.08 (-1.88%) | 4.02 | 4.26 | 43.65K |
| 2025-12-09 | 3.98 | 4.29 | ↑$0.31 (7.79%) | 3.91 | 4.39 | 145K |
| 2025-12-08 | 3.91 | 4.02 | ↑$0.12 (2.94%) | 3.90 | 4.10 | 35.32K |
| 2025-12-05 | 3.99 | 4.14 | ↑$0.15 (3.76%) | 3.85 | 4.22 | 107.20K |
| 2025-12-04 | 3.57 | 4.15 | ↑$0.58 (16.25%) | 3.57 | 4.15 | 270.02K |
| 2025-12-03 | 3.83 | 3.91 | ↑$0.09 (2.22%) | 3.66 | 4.14 | 20.93M |
| 2025-12-02 | 3.38 | 3.50 | ↑$0.12 (3.55%) | 3.38 | 3.53 | 5.44K |
| 2025-12-01 | 3.48 | 3.34 | ↓$0.14 (-4.11%) | 3.30 | 3.50 | 16.77K |
| 2025-11-28 | 3.40 | 3.46 | ↑$0.06 (1.76%) | 3.33 | 3.62 | 16.90K |
| 2025-11-26 | 3.25 | 3.32 | ↑$0.07 (2.00%) | 3.24 | 3.35 | 14.85K |
| 2025-11-25 | 3.02 | 3.16 | ↑$0.14 (4.64%) | 3.02 | 3.24 | 32.41K |
| 2025-11-24 | 3.11 | 3.01 | ↓$0.10 (-3.22%) | 2.92 | 3.11 | 33.54K |
| 2025-11-21 | 3.27 | 3.17 | ↓$0.10 (-3.06%) | 3.11 | 3.33 | 18.80K |
| 2025-11-20 | 3.64 | 3.28 | ↓$0.36 (-9.89%) | 3.28 | 3.70 | 28.68K |
| 2025-11-19 | 3.64 | 3.51 | ↓$0.13 (-3.57%) | 3.47 | 3.64 | 19.88K |
| 2025-11-18 | 3.53 | 3.52 | ↓$0.00 (-0.14%) | 3.46 | 3.67 | 20.38K |
| 2025-11-17 | 3.77 | 3.43 | ↓$0.34 (-9.02%) | 3.43 | 3.89 | 68.22K |
| 2025-11-14 | 4.00 | 3.82 | ↓$0.18 (-4.50%) | 3.70 | 4.00 | 35.12K |
| 2025-11-13 | 4.04 | 4.15 | ↑$0.11 (2.72%) | 3.98 | 4.26 | 10.59K |
| 2025-11-12 | 4.20 | 4.16 | ↓$0.04 (-1.07%) | 4.04 | 4.21 | 19.68K |
Create an account or log in to view more rows.
$HTOO gonna take my L with this one
$HTOO unstoppable up wow
$HTOO whats the news????
$HTOO the trend is your friend
until the end.
$HTOO here to raid
$HTOO has just been halted from trading due to volatility.
$HTOO has just been halted from trading due to volatility.
$HTOO has just been halted from trading due to volatility.
$HTOO has just been halted from trading due to volatility.
$HTOO has just been halted from trading due to volatility.