Fusion Fuel Green PLC HTOO
1.20 USD +0.05 (+4.74%)
Regular-session close
1.21 +0.01 +0.83%
After hours · Nov 13, 4:00 PM ET
1.18 Day range 1.42
1.15 52-week range 5.04
- YTD
- -63.96%
- 1 year
- -71.08%
HTOO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.18 | 1.42 | 1.18 | 1.20 | +0.05 | +4.35% | 3,849 |
| Nov 12, 2026 | 1.20 | 1.21 | 1.09 | 1.15 | -0.05 | -4.17% | 11,300 |
| Nov 11, 2026 | 1.26 | 1.36 | 1.18 | 1.20 | -0.03 | -2.44% | 6,000 |
| Nov 10, 2026 | 1.25 | 1.33 | 1.20 | 1.23 | +0.04 | +3.36% | 21,800 |
| Nov 9, 2026 | 1.45 | 1.45 | 1.11 | 1.19 | -0.12 | -9.16% | 21,300 |
| Nov 6, 2026 | 1.50 | 1.50 | 1.30 | 1.31 | -0.10 | -7.09% | 28,400 |
| Nov 5, 2026 | 1.62 | 1.62 | 1.31 | 1.41 | -0.21 | -12.96% | 22,600 |
| Nov 4, 2026 | 1.55 | 1.62 | 1.55 | 1.62 | +0.06 | +3.85% | 12,700 |
| Nov 3, 2026 | 1.66 | 1.66 | 1.50 | 1.56 | -0.10 | -6.02% | 6,900 |
| Nov 2, 2026 | 1.63 | 1.75 | 1.56 | 1.66 | -0.04 | -2.35% | 20,200 |
| Oct 30, 2026 | 1.78 | 1.78 | 1.67 | 1.70 | +0.03 | +1.80% | 4,600 |
| Oct 29, 2026 | 1.74 | 1.74 | 1.65 | 1.67 | -0.03 | -1.76% | 5,100 |
| Oct 28, 2026 | 1.79 | 1.80 | 1.64 | 1.70 | -0.03 | -1.73% | 40,100 |
| Oct 27, 2026 | 1.75 | 1.81 | 1.64 | 1.73 | -0.02 | -1.14% | 28,600 |
| Oct 26, 2026 | 1.82 | 1.82 | 1.75 | 1.75 | -0.07 | -3.85% | 7,600 |
| Oct 23, 2026 | 1.76 | 1.82 | 1.75 | 1.82 | 0.00 | 0.00% | 4,800 |
| Oct 22, 2026 | 1.75 | 1.88 | 1.65 | 1.82 | -0.01 | -0.55% | 113,600 |
| Oct 21, 2026 | 1.85 | 1.85 | 1.78 | 1.83 | +0.06 | +3.39% | 11,600 |
| Oct 20, 2026 | 1.76 | 1.88 | 1.76 | 1.77 | +0.01 | +0.57% | 1,700 |
| Oct 19, 2026 | 1.87 | 1.90 | 1.75 | 1.76 | -0.16 | -8.33% | 7,600 |
| Oct 16, 2026 | 1.85 | 1.94 | 1.77 | 1.92 | +0.06 | +3.23% | 27,300 |
| Oct 15, 2026 | 1.80 | 1.86 | 1.77 | 1.86 | +0.03 | +1.64% | 9,700 |
| Oct 14, 2026 | 1.94 | 1.98 | 1.83 | 1.83 | -0.07 | -3.68% | 13,500 |
| Oct 13, 2026 | 1.89 | 1.98 | 1.89 | 1.90 | -0.04 | -2.06% | 11,100 |
| Oct 12, 2026 | 1.88 | 2.00 | 1.85 | 1.94 | +0.03 | +1.57% | 14,900 |
| Oct 9, 2026 | 1.94 | 1.94 | 1.90 | 1.91 | -0.01 | -0.52% | 10,100 |
| Oct 8, 2026 | 2.03 | 2.05 | 1.91 | 1.92 | -0.11 | -5.42% | 23,400 |
| Oct 7, 2026 | 2.11 | 2.11 | 2.03 | 2.03 | -0.07 | -3.33% | 3,100 |
| Oct 6, 2026 | 2.06 | 2.14 | 2.06 | 2.10 | 0.00 | 0.00% | 8,200 |
| Oct 5, 2026 | 2.10 | 2.13 | 2.09 | 2.10 | -0.05 | -2.33% | 2,400 |
| Oct 2, 2026 | 2.10 | 2.15 | 2.09 | 2.15 | -0.02 | -0.92% | 2,800 |
| Oct 1, 2026 | 2.13 | 2.25 | 2.07 | 2.17 | +0.04 | +1.88% | 12,600 |
| Sep 30, 2026 | 2.09 | 2.13 | 2.08 | 2.13 | +0.09 | +4.41% | 2,600 |
| Sep 29, 2026 | 1.93 | 2.17 | 1.93 | 2.04 | -0.02 | -0.97% | 3,200 |
| Sep 28, 2026 | 1.99 | 2.19 | 1.86 | 2.06 | +0.02 | +0.98% | 80,500 |
| Sep 25, 2026 | 2.00 | 2.20 | 1.96 | 2.04 | +0.03 | +1.49% | 103,700 |
| Sep 24, 2026 | 2.23 | 2.23 | 2.00 | 2.01 | -0.22 | -9.87% | 46,600 |
| Sep 23, 2026 | 2.00 | 2.27 | 2.00 | 2.23 | +0.24 | +12.06% | 90,600 |
| Sep 22, 2026 | 2.09 | 2.32 | 1.99 | 1.99 | -0.10 | -4.78% | 10,700 |
| Sep 21, 2026 | 2.00 | 2.10 | 2.00 | 2.09 | +0.06 | +2.96% | 12,900 |
| Sep 18, 2026 | 2.10 | 2.19 | 2.00 | 2.03 | -0.13 | -6.02% | 5,500 |
| Sep 17, 2026 | 2.08 | 2.16 | 2.05 | 2.16 | +0.03 | +1.41% | 4,400 |
| Sep 16, 2026 | 2.06 | 2.22 | 2.05 | 2.13 | 0.00 | 0.00% | 14,600 |
| Sep 15, 2026 | 2.13 | 2.29 | 2.10 | 2.13 | 0.00 | 0.00% | 20,100 |
| Sep 14, 2026 | 2.31 | 2.32 | 2.12 | 2.13 | -0.18 | -7.79% | 22,700 |
| Sep 11, 2026 | 2.45 | 2.52 | 2.30 | 2.31 | -0.12 | -4.94% | 43,400 |
| Sep 10, 2026 | 2.16 | 2.60 | 2.12 | 2.43 | +0.13 | +5.65% | 2,059,900 |
| Sep 9, 2026 | 2.31 | 2.33 | 2.27 | 2.30 | -0.08 | -3.36% | 6,000 |
| Sep 8, 2026 | 2.50 | 2.50 | 2.34 | 2.38 | -0.14 | -5.56% | 10,700 |
| Sep 4, 2026 | 2.34 | 2.53 | 2.34 | 2.52 | +0.18 | +7.69% | 25,000 |
| Sep 3, 2026 | 2.07 | 2.35 | 2.07 | 2.34 | +0.04 | +1.74% | 14,800 |
| Sep 2, 2026 | 2.26 | 2.35 | 2.10 | 2.30 | +0.04 | +1.77% | 20,400 |
| Sep 1, 2026 | 2.25 | 2.42 | 2.19 | 2.26 | +0.01 | +0.44% | 17,400 |
| Aug 31, 2026 | 2.11 | 2.25 | 2.11 | 2.25 | +0.14 | +6.64% | 7,000 |
| Aug 28, 2026 | 2.00 | 2.11 | 1.80 | 2.11 | +0.10 | +4.98% | 27,800 |
| Aug 27, 2026 | 2.08 | 2.10 | 2.01 | 2.01 | -0.02 | -0.99% | 12,300 |
| Aug 26, 2026 | 2.11 | 2.11 | 2.02 | 2.03 | -0.05 | -2.40% | 12,500 |
| Aug 25, 2026 | 2.10 | 2.10 | 2.02 | 2.08 | +0.07 | +3.48% | 9,100 |
| Aug 24, 2026 | 2.18 | 2.32 | 2.01 | 2.01 | -0.14 | -6.51% | 17,000 |
| Aug 21, 2026 | 2.24 | 2.45 | 2.15 | 2.15 | -0.11 | -4.87% | 24,800 |
| Aug 20, 2026 | 2.24 | 2.33 | 2.20 | 2.26 | +0.05 | +2.26% | 25,600 |
| Aug 19, 2026 | 2.23 | 2.25 | 2.20 | 2.21 | 0.00 | 0.00% | 4,300 |
| Aug 18, 2026 | 2.22 | 2.28 | 2.21 | 2.21 | 0.00 | 0.00% | 7,100 |
| Aug 17, 2026 | 2.38 | 2.38 | 2.20 | 2.21 | -0.17 | -7.14% | 12,400 |
| Aug 14, 2026 | 2.33 | 2.46 | 2.33 | 2.38 | -0.03 | -1.24% | 24,900 |
65 days, newest first. Daily bars as drawn on the HTOO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.