0.1992
price up icon3.48%   0.0067
after-market アフターアワーズ: .21 0.0108 +5.42%
loading

Fusion Fuel Green Ltd (HTOO) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-06-27 $0.20 $0.188 $0.012 364,422.0 +3.48%
2025-06-26 $0.234 $0.188 $0.046 2,257,590.0 -0.98%
2025-06-25 $0.208 $0.1944 $0.0136 653,169.0 -6.58%
2025-06-24 $0.2309 $0.1904 $0.0405 3,991,613.0 -6.26%
2025-06-23 $0.2507 $0.2015 $0.0492 777,095.0 -7.15%
2025-06-20 $0.285 $0.2202 $0.0648 1,315,649.0 -14.85%
2025-06-18 $0.2849 $0.2707 $0.0142 207,385.0 -0.18%
2025-06-17 $0.292 $0.28 $0.012 183,270.0 -3.33%
2025-06-16 $0.3014 $0.2909 $0.0105 100,948.0 +0.34%
2025-06-13 $0.305 $0.28 $0.025 550,782.0 -5.66%
2025-06-12 $0.315 $0.3023 $0.0127 127,232.0 -1.09%
2025-06-11 $0.32 $0.305 $0.015 94,157.0 -0.06%
2025-06-10 $0.3199 $0.30 $0.0199 252,277.0 +3.32%
2025-06-09 $0.31 $0.2945 $0.0155 228,537.0 +2.38%
2025-06-06 $0.31 $0.2822 $0.0278 85,889.0 -0.37%
2025-06-05 $0.299 $0.2904 $0.0086 84,628.0 +0.57%
2025-06-04 $0.308 $0.2901 $0.0179 53,788.0 -2.19%
2025-06-03 $0.31 $0.2971 $0.0129 101,888.0 -1.61%
2025-06-02 $0.31 $0.30 $0.01 130,052.0 +0.56%
2025-05-30 $0.3099 $0.2921 $0.0178 115,713.0 +1.07%
2025-05-29 $0.32 $0.29 $0.03 380,227.0 +6.76%

Fusion Fuel Green Ltd (HTOO) 株の年ごとの株価履歴

この詳細な分析では、Fusion Fuel Green Ltd株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はHTOO株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Fusion Fuel Green Ltd株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のFusion Fuel Green Ltd (HTOO) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-06 $0.32 $0.188 $0.132 11,924,793.0 -34.30%
2025-05 $0.389 $0.2601 $0.1289 5,001,444.0 +1.40%
2025-04 $0.299 $0.205 $0.094 5,255,354.0 +15.35%
2025-03 $0.4079 $0.2459 $0.162 2,913,427.0 -33.71%
2025-02 $0.548 $0.3557 $0.1923 4,035,083.0 -21.49%
2025-01 $0.8099 $0.40 $0.4099 9,309,982.0 -11.53%

2024年のFusion Fuel Green Ltd (HTOO) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $0.7482 $0.3127 $0.4355 319,082,953.0 +62.87%
2024-11 $0.81 $0.2825 $0.5275 13,499,095.0 -48.91%
2024-10 $0.87 $0.4611 $0.4089 5,426,747.0 +24.76%
2024-09 $0.70 $0.476 $0.224 2,529,950.0 -10.08%
2024-08 $0.84 $0.5662 $0.2738 1,816,735.0 -30.42%
2024-07 $1.02 $0.80 $0.22 1,881,909.0 -7.04%
2024-06 $1.36 $0.81 $0.55 1,979,689.0 -28.29%
2024-05 $1.37 $1.10 $0.27 1,847,361.0 -1.61%
2024-04 $1.70 $1.18 $0.52 1,885,920.0 -26.04%
2024-03 $1.96 $1.29 $0.67 5,470,571.0 +7.64%
2024-02 $4.65 $0.96 $3.69 90,835,737.0 +37.72%
2024-01 $1.19 $0.82 $0.37 1,012,933.0 +1.79%

2023年のFusion Fuel Green Ltd (HTOO) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $1.56 $0.91 $0.65 3,394,478.0 -19.42%
2023-11 $1.80 $0.50 $1.30 7,761,584.0 +95.50%
2023-10 $1.05 $0.70 $0.35 2,406,886.0 -22.45%
2023-09 $1.50 $0.88 $0.62 2,941,336.0 -17.41%
2023-08 $2.35 $1.07 $1.28 3,183,333.0 -51.32%
2023-07 $2.84 $2.05 $0.79 3,177,343.0 -10.94%
2023-06 $3.71 $2.15 $1.56 3,390,261.0 -20.74%
2023-05 $3.99 $2.80 $1.19 1,405,532.0 +11.38%
2023-04 $3.22 $2.43 $0.788 1,151,583.0 +20.83%
2023-03 $3.77 $2.13 $1.64 2,134,363.0 -33.15%
2023-02 $4.41 $3.17 $1.24 2,139,848.0 -10.70%
2023-01 $4.95 $3.80 $1.15 1,777,615.0 -9.26%
$8.33
price down icon 0.83%
$23.43
price up icon 0.34%
utilities_renewable RNW
$6.81
price down icon 0.73%
$1.94
price down icon 4.90%
$32.14
price up icon 0.09%
utilities_renewable ORA
$84.15
price down icon 1.46%
大文字化:     |  ボリューム (24 時間):