Fusion Fuel Green PLC - Ordinary Shares (HTOO)
5.3300
-0.0800 (-1.48%)
NASDAQ · Last Trade: Aug 2nd, 6:12 AM EDT
Historical Prices For Fusion Fuel Green PLC - Ordinary Shares (HTOO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/01/2025 | 5.36 | 5.67 | 5.01 | 5.33 | 163,451 | 5.33 |
| 7/31/2025 | 5.66 | 6.00 | 5.23 | 5.41 | 174,076 | 5.41 |
| 7/30/2025 | 5.93 | 6.35 | 5.80 | 5.86 | 122,013 | 5.86 |
| 7/29/2025 | 5.76 | 6.50 | 5.76 | 6.13 | 197,888 | 6.13 |
| 7/28/2025 | 6.35 | 6.86 | 5.92 | 5.98 | 497,548 | 5.98 |
| 7/25/2025 | 6.75 | 8.55 | 6.01 | 6.99 | 19,399,664 | 6.99 |
| 7/24/2025 | 5.80 | 5.81 | 4.60 | 4.73 | 653,731 | 4.73 |
| 7/23/2025 | 6.43 | 6.70 | 6.00 | 6.25 | 921,215 | 6.25 |
| 7/22/2025 | 9.81 | 12.63 | 6.44 | 6.71 | 30,087,852 | 6.71 |
| 7/21/2025 | 4.31 | 4.52 | 4.11 | 4.28 | 31,378 | 4.28 |
| 7/18/2025 | 4.54 | 4.67 | 4.20 | 4.25 | 46,266 | 4.25 |
| 7/17/2025 | 4.81 | 4.95 | 4.51 | 4.67 | 108,000 | 4.67 |
| 7/16/2025 | 4.81 | 5.09 | 4.55 | 4.72 | 155,798 | 4.72 |
| 7/15/2025 | 4.02 | 5.75 | 4.01 | 5.25 | 533,884 | 5.25 |
| 7/14/2025 | 3.41 | 4.49 | 3.41 | 3.96 | 605,145 | 3.96 |
| 7/11/2025 | 0.16 | 0.17 | 0.15 | 0.16 | 1,225,158 | 5.68 |
| 7/10/2025 | 0.17 | 0.17 | 0.15 | 0.16 | 2,557,359 | 5.60 |
| 7/09/2025 | 0.17 | 0.19 | 0.17 | 0.18 | 534,021 | 6.38 |
| 7/08/2025 | 0.19 | 0.19 | 0.17 | 0.18 | 1,047,800 | 6.40 |
| 7/07/2025 | 0.17 | 0.19 | 0.16 | 0.19 | 24,837,322 | 6.59 |
| 7/03/2025 | 0.20 | 0.20 | 0.20 | 0.20 | 307,495 | 7.00 |
| 7/02/2025 | 0.20 | 0.21 | 0.20 | 0.20 | 887,227 | 7.00 |
| 7/01/2025 | 0.20 | 0.23 | 0.20 | 0.21 | 2,632,070 | 7.31 |
| 6/30/2025 | 0.20 | 0.21 | 0.19 | 0.20 | 321,281 | 7.00 |
| 6/27/2025 | 0.19 | 0.20 | 0.19 | 0.20 | 366,260 | 6.97 |
| 6/26/2025 | 0.20 | 0.23 | 0.19 | 0.19 | 2,263,367 | 6.74 |
| 6/25/2025 | 0.20 | 0.21 | 0.19 | 0.19 | 673,588 | 6.80 |
| 6/24/2025 | 0.22 | 0.23 | 0.19 | 0.21 | 4,007,070 | 7.28 |
| 6/23/2025 | 0.23 | 0.25 | 0.20 | 0.22 | 778,880 | 7.77 |
| 6/20/2025 | 0.27 | 0.28 | 0.22 | 0.24 | 1,315,649 | 8.37 |
| 6/18/2025 | 0.28 | 0.28 | 0.27 | 0.28 | 207,452 | 9.83 |
| 6/17/2025 | 0.29 | 0.29 | 0.28 | 0.28 | 184,151 | 9.85 |
| 6/16/2025 | 0.30 | 0.30 | 0.29 | 0.29 | 103,607 | 10.19 |
| 6/13/2025 | 0.30 | 0.30 | 0.28 | 0.29 | 551,349 | 10.15 |
| 6/12/2025 | 0.32 | 0.32 | 0.30 | 0.31 | 128,065 | 10.76 |
| 6/11/2025 | 0.32 | 0.32 | 0.30 | 0.31 | 94,158 | 10.88 |
| 6/10/2025 | 0.30 | 0.32 | 0.30 | 0.31 | 254,850 | 10.88 |
| 6/09/2025 | 0.31 | 0.31 | 0.29 | 0.30 | 228,609 | 10.54 |
| 6/06/2025 | 0.31 | 0.31 | 0.28 | 0.29 | 87,941 | 10.29 |
| 6/05/2025 | 0.30 | 0.30 | 0.29 | 0.30 | 85,130 | 10.33 |
| 6/04/2025 | 0.31 | 0.31 | 0.29 | 0.29 | 58,808 | 10.27 |
| 6/03/2025 | 0.31 | 0.31 | 0.30 | 0.30 | 101,902 | 10.50 |
| 6/02/2025 | 0.31 | 0.31 | 0.30 | 0.30 | 130,477 | 10.67 |
| 5/30/2025 | 0.30 | 0.31 | 0.29 | 0.30 | 116,128 | 10.61 |
| 5/29/2025 | 0.32 | 0.32 | 0.29 | 0.30 | 381,238 | 10.50 |
| 5/28/2025 | 0.29 | 0.30 | 0.27 | 0.28 | 171,708 | 9.84 |
| 5/27/2025 | 0.33 | 0.39 | 0.26 | 0.29 | 2,527,728 | 10.22 |
| 5/23/2025 | 0.32 | 0.33 | 0.30 | 0.31 | 140,445 | 10.85 |
| 5/22/2025 | 0.33 | 0.33 | 0.31 | 0.32 | 353,782 | 11.20 |
| 5/21/2025 | 0.33 | 0.35 | 0.30 | 0.33 | 110,080 | 11.61 |
| 5/20/2025 | 0.34 | 0.35 | 0.31 | 0.32 | 145,705 | 11.27 |
| 5/19/2025 | 0.30 | 0.33 | 0.29 | 0.33 | 102,763 | 11.41 |
| 5/16/2025 | 0.32 | 0.32 | 0.30 | 0.31 | 52,467 | 10.73 |
| 5/15/2025 | 0.32 | 0.32 | 0.29 | 0.30 | 66,640 | 10.50 |
| 5/14/2025 | 0.30 | 0.31 | 0.28 | 0.31 | 108,530 | 10.85 |
| 5/13/2025 | 0.33 | 0.33 | 0.30 | 0.30 | 101,292 | 10.46 |
| 5/12/2025 | 0.29 | 0.31 | 0.28 | 0.31 | 163,126 | 10.76 |
| 5/09/2025 | 0.27 | 0.28 | 0.27 | 0.27 | 54,562 | 9.54 |
| 5/08/2025 | 0.27 | 0.28 | 0.26 | 0.27 | 50,760 | 9.45 |
| 5/07/2025 | 0.29 | 0.29 | 0.26 | 0.27 | 56,539 | 9.55 |
| 5/06/2025 | 0.28 | 0.29 | 0.26 | 0.28 | 73,751 | 9.97 |
| 5/05/2025 | 0.30 | 0.30 | 0.27 | 0.28 | 67,341 | 9.90 |
| 5/02/2025 | 0.29 | 0.29 | 0.27 | 0.28 | 72,995 | 9.76 |