Advertisement
Advertisement
Fusion Fuel Green PLC (HTOO)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Follow
As of 10:04AM EST. Market open.
Advertisement
Advertisement
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 30, 2023 | 4.1900 | 4.2400 | 4.1200 | 4.1900 | 4.1900 | 38,672 |
| Jan 27, 2023 | 3.8000 | 4.1500 | 3.8000 | 4.0400 | 4.0400 | 118,400 |
| Jan 26, 2023 | 3.9000 | 3.9850 | 3.8000 | 3.8000 | 3.8000 | 82,600 |
| Jan 25, 2023 | 4.1000 | 4.1530 | 3.8100 | 3.9000 | 3.9000 | 141,200 |
| Jan 24, 2023 | 4.3700 | 4.3700 | 4.1000 | 4.1000 | 4.1000 | 89,700 |
| Jan 23, 2023 | 4.1600 | 4.4400 | 4.1000 | 4.3100 | 4.3100 | 149,900 |
| Jan 20, 2023 | 4.1200 | 4.2000 | 4.0200 | 4.1500 | 4.1500 | 73,900 |
| Jan 19, 2023 | 4.3400 | 4.3400 | 4.0400 | 4.1300 | 4.1300 | 75,700 |
| Jan 18, 2023 | 4.5000 | 4.5900 | 4.2000 | 4.2800 | 4.2800 | 91,400 |
| Jan 17, 2023 | 4.5000 | 4.7700 | 4.4000 | 4.4650 | 4.4650 | 62,900 |
| Jan 13, 2023 | 4.7900 | 4.8250 | 4.4500 | 4.4900 | 4.4900 | 119,700 |
| Jan 12, 2023 | 4.7600 | 4.7960 | 4.6000 | 4.7800 | 4.7800 | 71,100 |
| Jan 11, 2023 | 4.4400 | 4.9500 | 4.4400 | 4.6650 | 4.6650 | 104,300 |
| Jan 10, 2023 | 4.2400 | 4.5800 | 4.2400 | 4.4100 | 4.4100 | 82,700 |
| Jan 09, 2023 | 4.1500 | 4.6600 | 4.1500 | 4.3100 | 4.3100 | 62,900 |
| Jan 06, 2023 | 4.0400 | 4.2400 | 3.9500 | 4.1300 | 4.1300 | 41,100 |
| Jan 05, 2023 | 4.3000 | 4.3300 | 4.0500 | 4.0600 | 4.0600 | 78,600 |
| Jan 04, 2023 | 4.6000 | 4.6650 | 4.2700 | 4.4000 | 4.4000 | 62,400 |
| Jan 03, 2023 | 4.5500 | 4.7000 | 4.4410 | 4.5800 | 4.5800 | 52,300 |
| Dec 30, 2022 | 4.5200 | 4.5200 | 4.2000 | 4.4300 | 4.4300 | 81,600 |
| Dec 29, 2022 | 4.2900 | 4.5300 | 4.1500 | 4.4500 | 4.4500 | 82,700 |
| Dec 28, 2022 | 4.2600 | 4.5000 | 4.1200 | 4.2400 | 4.2400 | 97,500 |
| Dec 27, 2022 | 4.6400 | 4.9000 | 4.1500 | 4.2600 | 4.2600 | 341,900 |
| Dec 23, 2022 | 5.0600 | 5.2700 | 4.9200 | 5.1300 | 5.1300 | 36,500 |
| Dec 22, 2022 | 5.0700 | 5.2450 | 4.8000 | 5.0500 | 5.0500 | 56,200 |
| Dec 21, 2022 | 5.1200 | 5.4100 | 5.0400 | 5.1300 | 5.1300 | 37,200 |
| Dec 20, 2022 | 5.1000 | 5.4400 | 5.0700 | 5.1800 | 5.1800 | 74,900 |
| Dec 19, 2022 | 5.8400 | 5.8400 | 5.0600 | 5.2400 | 5.2400 | 104,600 |
| Dec 16, 2022 | 6.0700 | 6.0700 | 5.6720 | 5.8900 | 5.8900 | 69,800 |
| Dec 15, 2022 | 6.3000 | 6.3000 | 5.8000 | 6.0800 | 6.0800 | 99,600 |
| Dec 14, 2022 | 6.1200 | 6.6000 | 5.9900 | 6.1900 | 6.1900 | 218,000 |
| Dec 13, 2022 | 6.1000 | 6.1500 | 5.8010 | 5.9900 | 5.9900 | 117,000 |
| Dec 12, 2022 | 5.5800 | 5.9900 | 5.4500 | 5.7600 | 5.7600 | 106,000 |
| Dec 09, 2022 | 5.7600 | 5.7600 | 5.3600 | 5.4500 | 5.4500 | 84,000 |
| Dec 08, 2022 | 5.6300 | 5.9500 | 5.4900 | 5.7700 | 5.7700 | 120,100 |
| Dec 07, 2022 | 5.5700 | 5.9900 | 5.2600 | 5.6500 | 5.6500 | 456,600 |
| Dec 06, 2022 | 5.4500 | 5.7400 | 4.9900 | 5.0800 | 5.0800 | 178,300 |
| Dec 05, 2022 | 6.2900 | 6.3970 | 5.0800 | 5.5000 | 5.5000 | 382,000 |
| Dec 02, 2022 | 6.6000 | 6.8000 | 6.2200 | 6.4800 | 6.4800 | 138,000 |
| Dec 01, 2022 | 7.0000 | 7.2000 | 6.4500 | 6.7900 | 6.7900 | 231,500 |
| Nov 30, 2022 | 5.9900 | 7.1200 | 5.5600 | 6.9000 | 6.9000 | 592,900 |
| Nov 29, 2022 | 5.0000 | 6.2000 | 4.9430 | 5.9400 | 5.9400 | 737,700 |
| Nov 28, 2022 | 5.0000 | 5.3500 | 4.6400 | 4.8800 | 4.8800 | 373,300 |
| Nov 25, 2022 | 4.0500 | 4.7000 | 4.0500 | 4.6400 | 4.6400 | 140,900 |
| Nov 23, 2022 | 4.2900 | 4.3500 | 4.0000 | 4.1100 | 4.1100 | 107,200 |
| Nov 22, 2022 | 4.5600 | 4.5700 | 4.0400 | 4.1800 | 4.1800 | 354,900 |
| Nov 21, 2022 | 3.6700 | 4.5600 | 3.6600 | 4.5100 | 4.5100 | 635,600 |
| Nov 18, 2022 | 3.4500 | 3.7000 | 3.2600 | 3.6600 | 3.6600 | 776,500 |
| Nov 17, 2022 | 3.3000 | 3.4400 | 3.1500 | 3.3200 | 3.3200 | 149,300 |
| Nov 16, 2022 | 3.7300 | 3.7300 | 3.2100 | 3.3400 | 3.3400 | 301,300 |
| Nov 15, 2022 | 3.0300 | 3.7400 | 3.0300 | 3.5800 | 3.5800 | 336,800 |
| Nov 14, 2022 | 3.1000 | 3.1200 | 2.9000 | 2.9500 | 2.9500 | 104,700 |
| Nov 11, 2022 | 3.0300 | 3.2100 | 3.0100 | 3.0800 | 3.0800 | 174,800 |
| Nov 10, 2022 | 2.9500 | 3.1500 | 2.9000 | 3.0800 | 3.0800 | 242,300 |
| Nov 09, 2022 | 2.9400 | 3.0000 | 2.7000 | 2.7800 | 2.7800 | 171,400 |
| Nov 08, 2022 | 3.1800 | 3.1900 | 2.8500 | 2.9500 | 2.9500 | 99,700 |
| Nov 07, 2022 | 3.4200 | 3.4620 | 3.0200 | 3.1100 | 3.1100 | 131,900 |
| Nov 04, 2022 | 3.6500 | 3.7000 | 3.3300 | 3.3500 | 3.3500 | 132,600 |
| Nov 03, 2022 | 3.6400 | 3.9900 | 3.5600 | 3.5950 | 3.5950 | 221,400 |
| Nov 02, 2022 | 3.7100 | 3.8090 | 3.5100 | 3.7200 | 3.7200 | 161,600 |
| Nov 01, 2022 | 3.9600 | 4.0000 | 3.6600 | 3.7400 | 3.7400 | 50,100 |
| Oct 31, 2022 | 3.8700 | 3.9100 | 3.8100 | 3.8800 | 3.8800 | 41,300 |
| Oct 28, 2022 | 3.7200 | 3.8700 | 3.6300 | 3.7800 | 3.7800 | 38,700 |
| Oct 27, 2022 | 4.1500 | 4.1710 | 3.7600 | 3.8000 | 3.8000 | 79,800 |
| Oct 26, 2022 | 3.8500 | 4.1800 | 3.8000 | 4.0400 | 4.0400 | 95,200 |
| Oct 25, 2022 | 3.5000 | 3.9000 | 3.4500 | 3.8800 | 3.8800 | 106,400 |
| Oct 24, 2022 | 3.6200 | 3.8300 | 3.4000 | 3.5500 | 3.5500 | 130,300 |
| Oct 21, 2022 | 3.5000 | 3.8400 | 3.5000 | 3.8000 | 3.8000 | 112,100 |
| Oct 20, 2022 | 4.0700 | 4.0800 | 3.4650 | 3.5200 | 3.5200 | 250,600 |
| Oct 19, 2022 | 4.0200 | 4.1880 | 4.0000 | 4.0600 | 4.0600 | 17,600 |
| Oct 18, 2022 | 4.2300 | 4.2760 | 3.9700 | 4.0900 | 4.0900 | 99,400 |
| Oct 17, 2022 | 4.2100 | 4.2700 | 4.0400 | 4.1800 | 4.1800 | 92,700 |
| Oct 14, 2022 | 4.2000 | 4.3000 | 4.1000 | 4.1800 | 4.1800 | 176,600 |
| Oct 13, 2022 | 4.0000 | 4.1900 | 3.9500 | 4.1400 | 4.1400 | 141,800 |
| Oct 12, 2022 | 4.1200 | 4.1800 | 4.0000 | 4.0800 | 4.0800 | 58,500 |
| Oct 11, 2022 | 4.2500 | 4.2900 | 3.9800 | 4.1100 | 4.1100 | 118,200 |
| Oct 10, 2022 | 4.6400 | 4.7000 | 4.3000 | 4.4000 | 4.4000 | 117,400 |
| Oct 07, 2022 | 4.9000 | 4.9690 | 4.5300 | 4.6100 | 4.6100 | 56,400 |
| Oct 06, 2022 | 4.8000 | 4.9600 | 4.7200 | 4.8000 | 4.8000 | 110,100 |
| Oct 05, 2022 | 4.9000 | 4.9900 | 4.6180 | 4.7900 | 4.7900 | 48,100 |
| Oct 04, 2022 | 5.0200 | 5.1300 | 4.8200 | 4.8800 | 4.8800 | 88,600 |
| Oct 03, 2022 | 5.0800 | 5.1450 | 4.8200 | 4.9000 | 4.9000 | 52,600 |
| Sep 30, 2022 | 5.1300 | 5.7300 | 4.8900 | 4.9900 | 4.9900 | 50,900 |
| Sep 29, 2022 | 5.7000 | 5.8600 | 5.1700 | 5.1900 | 5.1900 | 54,800 |
| Sep 28, 2022 | 5.5000 | 5.6200 | 5.3450 | 5.5200 | 5.5200 | 30,800 |
| Sep 27, 2022 | 5.6600 | 5.8740 | 5.4500 | 5.5500 | 5.5500 | 70,200 |
| Sep 26, 2022 | 5.4000 | 5.8400 | 5.2400 | 5.5200 | 5.5200 | 65,600 |
| Sep 23, 2022 | 5.5200 | 5.6300 | 5.3000 | 5.3500 | 5.3500 | 81,600 |
| Sep 22, 2022 | 6.1100 | 6.3000 | 5.5900 | 5.7200 | 5.7200 | 120,900 |
| Sep 21, 2022 | 6.1800 | 6.4300 | 6.0400 | 6.1000 | 6.1000 | 56,600 |
| Sep 20, 2022 | 6.6000 | 6.7300 | 6.0600 | 6.1400 | 6.1400 | 87,300 |
| Sep 19, 2022 | 6.6900 | 6.9800 | 6.6000 | 6.6500 | 6.6500 | 57,100 |
| Sep 16, 2022 | 6.9200 | 6.9700 | 6.6200 | 6.7100 | 6.7100 | 68,900 |
| Sep 15, 2022 | 6.9400 | 7.2300 | 6.7510 | 6.9600 | 6.9600 | 37,200 |
| Sep 14, 2022 | 6.8800 | 7.0900 | 6.7500 | 6.9000 | 6.9000 | 44,000 |
| Sep 13, 2022 | 6.9500 | 6.9980 | 6.8100 | 6.8800 | 6.8800 | 36,100 |
| Sep 12, 2022 | 7.4000 | 7.8200 | 7.0010 | 7.1300 | 7.1300 | 84,600 |
| Sep 09, 2022 | 7.3200 | 7.5500 | 7.3200 | 7.3900 | 7.3900 | 54,800 |
| Sep 08, 2022 | 6.7300 | 7.3180 | 6.7300 | 7.1300 | 7.1300 | 201,200 |
| Sep 07, 2022 | 6.5800 | 7.0800 | 6.3500 | 6.6100 | 6.6100 | 50,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
