Get the Stockscreener App
0.2335
3.32%
0.0075
After Hours:
.25
0.0165
+7.07%
Fusion Fuel Green Ltd Stock (HTOO) Price History
The historical daily chart and data for Fusion Fuel Green Ltd stock (HTOO), show that the latest closing stock price as of April 17, 2025, is $0.2335.
- Fusion Fuel Green Ltd all-time high stock price is $25.87, occurred on January 14, 2021.
- The lowest Fusion Fuel Green Ltd stock price recorded was $0.205 on April 09, 2025. Since then, Fusion Fuel Green Ltd's stock price has risen over 13.90% to $0.2335 now.
- The 52-week high stock price for HTOO is $1.37, representing a 486.72% increase from the current share price, occurred on May 14, 2024.
- The 52-week low stock price for HTOO is $0.205, indicating a -12.21% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Fusion Fuel Green Ltd (HTOO) stock in the beginning of 2024 was $9.43. The stock closed the year at $4.43, a loss of over -53.02% for the year.
The table below shows more information about HTOO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 17, 2025 | $0.238 | $0.2231 | $0.0149 | 86,057.0 | +3.32% |
| Apr 16, 2025 | $0.2501 | $0.22 | $0.0301 | 137,851.0 | -8.24% |
| Apr 15, 2025 | $0.2463 | $0.2323 | $0.014 | 86,450.0 | +3.05% |
| Apr 14, 2025 | $0.26 | $0.2311 | $0.0289 | 151,660.0 | -2.05% |
| Apr 11, 2025 | $0.2479 | $0.212 | $0.0359 | 138,355.0 | +8.49% |
| Apr 10, 2025 | $0.24 | $0.22 | $0.02 | 262,961.0 | -1.70% |
| Apr 09, 2025 | $0.258 | $0.205 | $0.053 | 2,317,357.0 | -0.52% |
| Apr 08, 2025 | $0.26 | $0.23 | $0.03 | 186,077.0 | -8.00% |
| Apr 07, 2025 | $0.26 | $0.23 | $0.03 | 175,722.0 | -2.53% |
| Apr 04, 2025 | $0.269 | $0.2431 | $0.0259 | 276,846.0 | -4.65% |
| Apr 03, 2025 | $0.269 | $0.2451 | $0.0239 | 132,501.0 | +5.41% |
| Apr 02, 2025 | $0.2769 | $0.253 | $0.0239 | 52,069.0 | -4.24% |
| Apr 01, 2025 | $0.27 | $0.2574 | $0.0126 | 55,473.0 | +2.82% |
| Mar 31, 2025 | $0.2796 | $0.2459 | $0.0337 | 230,349.0 | -4.35% |
| Mar 28, 2025 | $0.2816 | $0.26 | $0.0216 | 108,863.0 | +2.65% |
| Mar 27, 2025 | $0.2779 | $0.2578 | $0.0201 | 70,028.0 | +2.21% |
| Mar 26, 2025 | $0.28 | $0.258 | $0.022 | 205,921.0 | -3.44% |
| Mar 25, 2025 | $0.30 | $0.264 | $0.036 | 295,933.0 | -7.09% |
| Mar 24, 2025 | $0.2949 | $0.2831 | $0.0118 | 187,666.0 | +5.50% |
Fusion Fuel Green Ltd Stock (HTOO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Fusion Fuel Green Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HTOO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Fusion Fuel Green Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Fusion Fuel Green Ltd Stock (HTOO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $0.2769 | $0.205 | $0.0719 | 4,145,436.0 | -9.92% |
| Mar, 2025 | $0.4079 | $0.2459 | $0.162 | 2,913,427.0 | -33.71% |
| Feb, 2025 | $0.548 | $0.3557 | $0.1923 | 4,035,083.0 | -21.49% |
| Jan, 2025 | $0.8099 | $0.40 | $0.4099 | 9,309,982.0 | -11.53% |
Fusion Fuel Green Ltd Stock (HTOO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.7482 | $0.3127 | $0.4355 | 319,082,953.0 | +62.87% |
| Nov, 2024 | $0.81 | $0.2825 | $0.5275 | 13,499,095.0 | -48.91% |
| Oct, 2024 | $0.87 | $0.4611 | $0.4089 | 5,426,747.0 | +24.76% |
| Sep, 2024 | $0.70 | $0.476 | $0.224 | 2,529,950.0 | -10.08% |
| Aug, 2024 | $0.84 | $0.5662 | $0.2738 | 1,816,735.0 | -30.42% |
| Jul, 2024 | $1.02 | $0.80 | $0.22 | 1,881,909.0 | -7.04% |
| Jun, 2024 | $1.36 | $0.81 | $0.55 | 1,979,689.0 | -28.29% |
| May, 2024 | $1.37 | $1.10 | $0.27 | 1,847,361.0 | -1.61% |
| Apr, 2024 | $1.70 | $1.18 | $0.52 | 1,885,920.0 | -26.04% |
| Mar, 2024 | $1.96 | $1.29 | $0.67 | 5,470,571.0 | +7.64% |
| Feb, 2024 | $4.65 | $0.96 | $3.69 | 90,835,737.0 | +37.72% |
| Jan, 2024 | $1.19 | $0.82 | $0.37 | 1,012,933.0 | +1.79% |
Fusion Fuel Green Ltd Stock (HTOO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.56 | $0.91 | $0.65 | 3,394,478.0 | -19.42% |
| Nov, 2023 | $1.80 | $0.50 | $1.30 | 7,761,584.0 | +95.50% |
| Oct, 2023 | $1.05 | $0.70 | $0.35 | 2,406,886.0 | -22.45% |
| Sep, 2023 | $1.50 | $0.88 | $0.62 | 2,941,336.0 | -17.41% |
| Aug, 2023 | $2.35 | $1.07 | $1.28 | 3,183,333.0 | -51.32% |
| Jul, 2023 | $2.84 | $2.05 | $0.79 | 3,177,343.0 | -10.94% |
| Jun, 2023 | $3.71 | $2.15 | $1.56 | 3,390,261.0 | -20.74% |
| May, 2023 | $3.99 | $2.80 | $1.19 | 1,405,532.0 | +11.38% |
| Apr, 2023 | $3.22 | $2.43 | $0.788 | 1,151,583.0 | +20.83% |
| Mar, 2023 | $3.77 | $2.13 | $1.64 | 2,134,363.0 | -33.15% |
| Feb, 2023 | $4.41 | $3.17 | $1.24 | 2,139,848.0 | -10.70% |
| Jan, 2023 | $4.95 | $3.80 | $1.15 | 1,777,615.0 | -9.26% |
1.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):