Get the Stockscreener App
0.3499
4.59%
0.0199
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 March 14, 2025, is $0.3499.
- 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 $0.2825 on November 21, 2024. Since then, Fusion Fuel Green Ltd's stock price has risen over 23.86% to $0.3499 now.
- The 52-week high stock price for HTOO is $1.84, representing a 425.86% increase from the current share price, occurred on March 20, 2024.
- The 52-week low stock price for HTOO is $0.2825, indicating a -19.26% decrease from the current share price, occurred on November 21, 2024.
- 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 |
|---|---|---|---|---|---|
| Mar 14, 2025 | $0.348 | $0.333 | $0.015 | 45,211.0 | +4.62% |
| Mar 13, 2025 | $0.379 | $0.3133 | $0.0657 | 150,693.0 | -8.35% |
| Mar 12, 2025 | $0.39 | $0.3509 | $0.0391 | 65,020.0 | +1.09% |
| Mar 11, 2025 | $0.3689 | $0.3447 | $0.0242 | 55,948.0 | +1.05% |
| Mar 10, 2025 | $0.38 | $0.3502 | $0.0298 | 73,024.0 | -7.21% |
| Mar 07, 2025 | $0.38 | $0.36 | $0.02 | 31,980.0 | +5.53% |
| Mar 06, 2025 | $0.3799 | $0.356 | $0.0239 | 84,467.0 | -0.11% |
| Mar 05, 2025 | $0.384 | $0.3603 | $0.0237 | 71,954.0 | +0.03% |
| Mar 04, 2025 | $0.3654 | $0.3599 | $0.00551 | 4,632.0 | +2.24% |
| Mar 03, 2025 | $0.4079 | $0.3523 | $0.0556 | 119,337.0 | -9.87% |
| Feb 28, 2025 | $0.4113 | $0.3891 | $0.0222 | 119,118.0 | -2.08% |
| Feb 27, 2025 | $0.423 | $0.3942 | $0.0288 | 106,769.0 | -2.49% |
| Feb 26, 2025 | $0.4095 | $0.3701 | $0.0394 | 209,645.0 | +7.82% |
| Feb 25, 2025 | $0.4056 | $0.3557 | $0.0499 | 202,983.0 | -2.67% |
| Feb 24, 2025 | $0.4197 | $0.39 | $0.0297 | 164,165.0 | -3.61% |
| Feb 21, 2025 | $0.4299 | $0.3822 | $0.0477 | 242,548.0 | -1.29% |
| Feb 20, 2025 | $0.4319 | $0.41 | $0.0219 | 129,630.0 | -5.07% |
| Feb 19, 2025 | $0.46 | $0.43 | $0.03 | 102,254.0 | -0.89% |
| Feb 18, 2025 | $0.45 | $0.4012 | $0.0488 | 421,732.0 | +1.70% |
| Feb 14, 2025 | $0.445 | $0.411 | $0.034 | 317,182.0 | -3.34% |
| Feb 13, 2025 | $0.479 | $0.4305 | $0.0485 | 237,989.0 | -4.27% |
| Feb 12, 2025 | $0.4987 | $0.4553 | $0.0434 | 78,664.0 | -3.18% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $0.4079 | $0.3133 | $0.0946 | 702,266.0 | -11.69% |
| 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% |
1.97%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):