Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Fusion Fuel Green PLC (HTOO)

Compare
0.2390
-0.0050
(-2.05%)
At close: April 14 at 4:00:00 PM EDT
0.2502
-0.00
(-0.71%)
Pre-Market: 8:00:00 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20250.25000.26000.23100.23900.2390152,500
Apr 11, 20250.22500.24800.21200.24400.2440143,900
Apr 10, 20250.23700.24000.22000.22500.2250266,000
Apr 9, 20250.23100.25800.20500.22900.22902,328,000
Apr 8, 20250.23900.26000.23000.23000.2300186,100
Apr 7, 20250.24000.26000.23000.25000.2500298,600
Apr 4, 20250.26900.26900.24300.25600.2560297,000
Apr 3, 20250.25400.26900.24500.26900.2690133,700
Apr 2, 20250.26600.27700.25300.25500.255053,300
Apr 1, 20250.27000.27000.25700.26700.267056,400
Mar 31, 20250.28000.28000.24600.25900.2590233,400
Mar 28, 20250.26000.28200.26000.27100.2710110,800
Mar 27, 20250.26400.27800.25800.26400.264074,900
Mar 26, 20250.27000.28000.25800.25800.2580206,200
Mar 25, 20250.29000.30000.26400.26800.2680296,200
Mar 24, 20250.29000.29500.28300.28800.2880194,200
Mar 21, 20250.28800.29900.26000.27300.2730320,800
Mar 20, 20250.30900.32000.28000.28900.2890239,600
Mar 19, 20250.33000.33000.29500.30100.3010209,200
Mar 18, 20250.33000.33000.31000.31400.3140161,000
Mar 17, 20250.34300.35800.31300.31700.3170181,100
Mar 14, 20250.33300.35000.33300.33500.335056,400
Mar 13, 20250.37900.37900.31300.33000.3300150,700
Mar 12, 20250.37700.39000.35100.36000.360065,300
Mar 11, 20250.34500.36900.34500.35600.356056,000
Mar 10, 20250.36000.38000.35000.35300.353073,000
Mar 7, 20250.36000.38000.36000.38000.380032,100
Mar 6, 20250.36100.38000.35600.36000.360084,500
Mar 5, 20250.36100.38400.36000.36000.360072,000
Mar 4, 20250.36500.38200.32000.36000.3600219,800
Mar 3, 20250.40600.40800.35200.35200.3520124,100
Feb 28, 20250.40800.41100.38900.39100.3910119,100
Feb 27, 20250.39800.42300.39400.39900.3990107,300
Feb 26, 20250.38000.41000.37000.41000.4100210,100
Feb 25, 20250.38400.40600.35600.38000.3800203,700
Feb 24, 20250.41000.42000.39000.39000.3900164,700
Feb 21, 20250.41100.43000.38200.40500.4050242,600
Feb 20, 20250.42100.43200.41000.41000.4100130,200
Feb 19, 20250.43600.46000.43000.43200.4320102,400
Feb 18, 20250.40100.45000.40100.43600.4360421,700
Feb 14, 20250.44500.44500.41100.42900.4290317,400
Feb 13, 20250.47000.47900.43100.44300.4430238,200
Feb 12, 20250.46700.49900.45500.46300.463078,900
Feb 11, 20250.48000.49000.45500.47800.4780156,900
Feb 10, 20250.50000.52800.47500.47500.4750164,200
Feb 7, 20250.52700.54800.50000.52100.5210214,900
Feb 6, 20250.50000.53500.47000.51800.5180545,600
Feb 5, 20250.46500.50000.43800.50000.5000300,300
Feb 4, 20250.45700.47500.44000.45600.4560175,900
Feb 3, 20250.49600.50000.43500.45500.4550154,400
Jan 31, 20250.47000.52200.44000.49800.4980506,100
Jan 30, 20250.43000.47000.41500.42000.4200116,900
Jan 29, 20250.44000.45000.42000.44800.4480104,800
Jan 28, 20250.47000.48000.42200.44300.4430230,600
Jan 27, 20250.50400.50400.40000.43700.4370651,500
Jan 24, 20250.54000.54200.49200.50400.5040331,700
Jan 23, 20250.52000.54000.51000.53000.5300139,700
Jan 22, 20250.51000.52000.50000.52000.5200114,200
Jan 21, 20250.52200.54400.47400.49900.4990378,300
Jan 17, 20250.55000.55000.50100.53300.5330183,000
Jan 16, 20250.53000.55300.51000.54300.5430276,600
Jan 15, 20250.51800.55000.50500.52700.5270180,000
Jan 14, 20250.58000.58000.51000.53400.5340204,000
Jan 13, 20250.60000.61000.53300.54000.5400310,800
Jan 10, 20250.54500.65000.54500.62700.6270380,700
Jan 8, 20250.64000.64000.53000.55900.5590503,200
Jan 7, 20250.66000.70400.60100.62100.6210646,500
Jan 6, 20250.73300.77000.64000.67900.6790804,100
Jan 3, 20250.69000.81000.65000.72500.72501,900,700
Jan 2, 20250.57900.73000.57300.70900.70901,450,400
Dec 31, 20240.53000.66000.52500.56300.56301,323,100
Dec 30, 20240.53000.55000.51300.53300.5330412,200
Dec 27, 20240.56000.56800.52000.55100.5510451,300
Dec 26, 20240.60000.61000.50000.56800.5680714,300
Dec 24, 20240.54300.65000.53200.62200.6220874,300
Dec 23, 20240.48000.59000.46800.57000.57001,422,300
Dec 20, 20240.46500.49000.43500.47800.4780305,200
Dec 19, 20240.48000.52000.46000.48400.4840461,400
Dec 18, 20240.56300.56300.48100.48800.4880811,600
Dec 17, 20240.48000.59000.48000.54100.54101,229,800
Dec 16, 20240.44000.56000.44000.46900.46901,567,600
Dec 13, 20240.48900.48900.42000.45300.4530809,600
Dec 12, 20240.53400.53400.45100.48000.48001,196,800
Dec 11, 20240.56000.56700.50000.52300.5230948,400
Dec 10, 20240.49700.60000.47000.58100.58101,470,400
Dec 9, 20240.56200.56200.47000.49700.49701,726,600
Dec 6, 20240.46300.62500.46300.56200.56208,445,200
Dec 5, 20240.43500.51300.42000.47800.47805,391,600
Dec 4, 20240.42000.74800.36300.52000.5200279,776,200
Dec 3, 20240.34000.35000.31300.31800.318019,850,300
Dec 2, 20240.34800.34900.31400.34000.3400506,000
Nov 29, 20240.31000.33000.29500.32700.3270372,400
Nov 27, 20240.33000.34300.30000.30900.3090869,700
Nov 26, 20240.31000.32000.30300.31300.3130451,400
Nov 25, 20240.32100.32100.29300.30900.3090392,200
Nov 22, 20240.30500.32000.29000.31800.3180470,300
Nov 21, 20240.31400.32000.28300.29400.2940504,900
Nov 20, 20240.33000.34500.30500.31500.3150292,200
Nov 19, 20240.36000.37000.30000.33800.3380645,700
Nov 18, 20240.37000.38000.31000.33800.3380565,900
Nov 15, 20240.44600.45100.36000.37500.3750805,900
Nov 14, 20240.37700.81000.36000.50600.50606,035,300
Nov 13, 20240.54400.56400.32000.37700.37701,228,400
Nov 12, 20240.52200.60800.52000.60800.6080213,900
Nov 11, 20240.52000.54500.51000.53800.5380188,600
Nov 8, 20240.53600.55000.52000.52900.529093,200
Nov 7, 20240.58000.58900.54000.55200.5520206,300
Nov 6, 20240.59000.64000.55000.59200.5920228,500
Nov 5, 20240.63000.65000.60200.60600.606092,400
Nov 4, 20240.63600.64000.60400.62900.629075,600
Nov 1, 20240.62100.66500.62000.62200.6220112,100
Oct 31, 20240.62000.65100.58000.64000.640080,700
Oct 30, 20240.66000.68100.60000.64000.640060,400
Oct 29, 20240.68900.68900.64000.65500.655039,300
Oct 28, 20240.59000.69000.57000.67100.6710229,000
Oct 25, 20240.60000.60000.57000.59300.5930174,000
Oct 24, 20240.66000.66000.57000.59800.5980212,800
Oct 23, 20240.69600.69700.62000.64300.6430117,300
Oct 22, 20240.70000.76300.68600.70900.7090191,700
Oct 21, 20240.72000.72800.61700.68600.6860187,900
Oct 18, 20240.85700.86000.65300.73900.7390710,500
Oct 17, 20240.61000.87000.56000.78900.78901,951,800
Oct 16, 20240.52700.60000.52700.58000.580092,100
Oct 15, 20240.54000.56000.51700.52300.523069,700
Oct 14, 20240.51500.55900.51000.54000.540098,700
Oct 11, 20240.51000.52600.50000.51600.5160103,200
Oct 10, 20240.50700.53000.50000.52200.522044,100
Oct 9, 20240.50900.55000.50900.53500.535058,900
Oct 8, 20240.56000.56000.50000.52600.5260149,800
Oct 7, 20240.53000.56000.50700.56000.5600168,900
Oct 4, 20240.54000.55000.48000.54500.545096,800
Oct 3, 20240.49000.56000.48700.54000.5400235,000
Oct 2, 20240.49100.49100.46100.47000.4700145,700
Oct 1, 20240.52700.53300.47000.50400.5040236,400
Sep 30, 20240.53000.54500.48700.51300.5130269,100
Sep 27, 20240.53000.53900.47600.53300.5330289,000
Sep 26, 20240.52000.53700.50100.50400.5040183,800
Sep 25, 20240.55000.55000.51600.52000.5200140,500
Sep 24, 20240.52100.55900.52000.55000.550098,300
Sep 23, 20240.53300.53700.51500.52100.5210153,300
Sep 20, 20240.55500.57600.53000.53600.536089,600
Sep 19, 20240.57400.59300.55500.57000.570061,400
Sep 18, 20240.58800.58800.53000.55000.5500133,700
Sep 17, 20240.56000.59000.53000.58900.5890146,400
Sep 16, 20240.59000.61000.55000.57500.5750171,400
Sep 13, 20240.59800.60000.58200.58500.585086,400
Sep 12, 20240.70000.70000.58000.60000.6000339,000
Sep 11, 20240.62000.64900.61000.63900.639044,600
Sep 10, 20240.67000.67000.61000.61000.610035,900
Sep 9, 20240.60100.65000.60000.62900.629016,700
Sep 6, 20240.64100.65900.59000.60900.609042,500
Sep 5, 20240.68000.68500.63100.65900.659073,600
Sep 4, 20240.61100.65700.59000.65700.657078,100
Sep 3, 20240.60000.63000.58000.63000.630085,600
Aug 30, 20240.58000.59100.56700.57100.571058,600
Aug 29, 20240.60100.60500.56600.58500.5850291,600
Aug 28, 20240.64000.64600.60000.60500.605070,900
Aug 27, 20240.62500.64700.61000.64700.6470125,600
Aug 26, 20240.62300.64900.62000.63800.638077,800
Aug 23, 20240.65000.65000.61800.63200.632097,300
Aug 22, 20240.63800.67000.62000.64100.641079,900
Aug 21, 20240.64400.66100.62500.65800.6580101,900
Aug 20, 20240.65000.67300.63000.64400.644057,200
Aug 19, 20240.66100.67400.63200.65700.6570101,400
Aug 16, 20240.67000.68000.62500.66000.660089,900
Aug 15, 20240.69700.72000.66600.67000.670077,100
Aug 14, 20240.70500.73000.69600.69800.698065,900
Aug 13, 20240.71000.73000.68000.70000.700070,600
Aug 12, 20240.69000.72000.68000.70000.700046,800
Aug 9, 20240.72000.74000.69000.69000.690046,600
Aug 8, 20240.72000.77000.69000.71200.712053,600
Aug 7, 20240.73000.79000.70000.74000.740074,400
Aug 6, 20240.73000.75000.72100.72500.725032,700
Aug 5, 20240.75000.76000.70000.73100.731062,300
Aug 2, 20240.80500.82000.71000.78000.780097,300
Aug 1, 20240.84000.84000.78500.81000.810053,000
Jul 31, 20240.82400.83900.80500.82000.820033,800
Jul 30, 20240.82000.84000.80000.82300.823022,900
Jul 29, 20240.84000.84000.80800.82000.820048,600
Jul 26, 20240.86100.88000.80000.85400.854074,300
Jul 25, 20240.87000.87500.86000.87000.870047,600
Jul 24, 20240.86600.88000.86600.88000.880059,100
Jul 23, 20240.89000.92000.85000.88000.880090,600
Jul 22, 20240.90000.93500.87800.88000.880033,600
Jul 19, 20240.91000.97000.88000.91600.916026,000
Jul 18, 20240.93800.99600.91600.92700.927073,600
Jul 17, 20240.97001.02000.91500.92500.9250147,400
Jul 16, 20240.96000.99000.93000.97500.9750151,700
Jul 15, 20240.93000.95000.88800.95000.9500171,900
Jul 12, 20240.84800.93000.83000.92500.9250113,800
Jul 11, 20240.84000.87000.82300.83200.8320179,600
Jul 10, 20240.85900.86100.82000.84500.845099,300
Jul 9, 20240.85000.86700.83000.85900.859079,900
Jul 8, 20240.83000.88000.80000.84600.8460172,000
Jul 5, 20240.83000.83000.82000.82000.820074,200
Jul 3, 20240.82000.85000.80800.83500.835058,700
Jul 2, 20240.82000.85000.81000.82900.829078,300
Jul 1, 20240.88200.88200.80000.81700.817049,300
Jun 28, 20240.91000.92300.84100.88200.882069,600
Jun 27, 20240.86100.88000.81000.85000.850072,500
Jun 26, 20240.93400.94000.85000.86000.8600137,400
Jun 25, 20240.95000.96000.93000.93300.933067,700
Jun 24, 20240.96000.96000.90900.93200.932063,000
Jun 21, 20240.98900.99400.94000.94400.944040,800
Jun 20, 20240.97000.97000.94000.94200.9420114,500
Jun 18, 20241.00001.01000.93900.99000.990068,500
Jun 17, 20241.00001.07000.95001.02001.0200126,600
Jun 14, 20241.07001.10001.00001.01001.0100120,600
Jun 13, 20241.08001.09001.06001.07001.070057,900
Jun 12, 20241.12001.12001.04001.09701.097080,200
Jun 11, 20241.13001.13001.07001.12001.120077,200
Jun 10, 20241.20001.20901.12001.14001.140086,600
Jun 7, 20241.13001.18001.12001.16501.1650160,600
Jun 6, 20241.13001.22001.12001.13001.1300181,200
Jun 5, 20241.27001.28001.13001.16001.1600223,600
Jun 4, 20241.35001.35901.22001.22001.2200138,000
Jun 3, 20241.25001.36001.24001.33001.3300103,500
May 31, 20241.22001.23001.17001.23001.2300100,100
May 30, 20241.12001.22001.11001.15001.150088,600
May 29, 20241.13001.15001.10001.14001.140047,700
May 28, 20241.19001.19601.12001.14501.145053,800
May 24, 20241.17001.22001.16001.18001.180053,900
May 23, 20241.20001.22001.17001.19001.190050,100
May 22, 20241.17001.20001.14501.20001.2000113,000
May 21, 20241.15001.19001.15001.17001.170050,400
May 20, 20241.17001.20101.13001.16001.160088,900
May 17, 20241.21001.23001.13001.17001.1700189,900
May 16, 20241.26001.26001.19001.22001.220089,100
May 15, 20241.30001.31001.21001.24001.2400181,600
May 14, 20241.22001.37001.22001.30001.3000268,100
May 13, 20241.22001.26001.15001.21001.2100126,100
May 10, 20241.25001.28001.15001.16001.160084,400
May 9, 20241.29001.29001.22001.27001.270042,100
May 8, 20241.29001.30001.22201.29001.290036,900
May 7, 20241.29001.33001.25001.29001.290031,000
May 6, 20241.32001.34001.29001.31001.310029,800
May 3, 20241.26001.29001.22001.27001.270055,100
May 2, 20241.34001.34001.26001.27001.270034,000
May 1, 20241.25001.31001.22001.30001.300045,600
Apr 30, 20241.29001.34001.23001.25001.250069,200
Apr 29, 20241.33001.36001.20001.29001.290078,800
Apr 26, 20241.25001.32001.24101.27001.270048,500
Apr 25, 20241.20001.26001.18001.25001.250032,500
Apr 24, 20241.20001.27001.20001.23001.230045,700
Apr 23, 20241.20001.29001.20001.22001.220059,600
Apr 22, 20241.27001.28001.19001.21001.210086,300
Apr 19, 20241.28001.32301.25501.27001.270051,700
Apr 18, 20241.31001.33001.28001.31001.310069,600
Apr 17, 20241.28001.32001.28001.30001.300056,100
Apr 16, 20241.22001.31001.22001.28001.280096,800
Apr 15, 20241.38001.38001.19001.24001.2400207,500

Related Tickers

ALCE Alternus Clean Energy Inc
0.0430
-4.44%
 
NRGV Energy Vault Holdings, Inc.
0.6715
-4.06%
 
EDPR.LS EDP Renováveis, S.A.
7.53
+1.96%
 
SUUN SolarBank Corporation
2.3600
-1.26%
 
ELIQQ Electriq Power Holdings, Inc.
0.0200
0.00%
 
HUNER.IS Hun Yenilenebilir Enerji Üretim A.S.
3.7600
+2.17%
 
CLIME-B.ST Climeon AB (publ)
2.9395
+2.07%
 
CWGYF Carnegie Clean Energy Limited
0.0212
0.00%
 
HDF.PA Hydrogène de France Société anonyme
5.30
+2.32%
 
ENLT.TA Enlight Renewable Energy Ltd
5,674.00
+1.07%