Stockscreener 앱 받기
4.6134
2.26%
-0.1066
Fusion Fuel Green Ltd 주식 (HTOO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $4.90 | $4.52 | $0.38 | 80,897.0 | -2.50% |
| 2025-10-09 | $4.89 | $4.68 | $0.21 | 65,517.0 | -4.84% |
| 2025-10-08 | $5.12 | $4.75 | $0.37 | 68,570.0 | -0.80% |
| 2025-10-07 | $5.21 | $4.92 | $0.29 | 94,297.0 | -4.76% |
| 2025-10-06 | $5.42 | $5.01 | $0.4086 | 224,032.0 | +9.15% |
| 2025-10-03 | $5.25 | $4.41 | $0.8388 | 399,495.0 | +5.02% |
| 2025-10-02 | $4.71 | $4.56 | $0.1509 | 38,724.0 | -0.87% |
| 2025-10-01 | $4.67 | $4.34 | $0.33 | 65,256.0 | +3.82% |
| 2025-09-30 | $4.48 | $4.30 | $0.18 | 61,307.0 | +0.91% |
| 2025-09-29 | $4.74 | $4.31 | $0.43 | 86,771.0 | -4.55% |
| 2025-09-26 | $4.94 | $4.57 | $0.37 | 164,594.0 | -6.67% |
| 2025-09-25 | $5.74 | $4.80 | $0.9388 | 2,123,273.0 | -7.65% |
| 2025-09-24 | $5.50 | $4.93 | $0.5689 | 535,871.0 | +8.72% |
| 2025-09-23 | $5.35 | $4.87 | $0.4841 | 206,506.0 | -2.95% |
| 2025-09-22 | $5.35 | $4.54 | $0.81 | 325,749.0 | +10.68% |
| 2025-09-19 | $4.96 | $4.55 | $0.41 | 110,757.0 | -3.16% |
| 2025-09-18 | $4.74 | $4.23 | $0.51 | 223,146.0 | +5.33% |
| 2025-09-17 | $4.80 | $3.95 | $0.85 | 298,984.0 | +8.17% |
| 2025-09-16 | $4.30 | $4.04 | $0.26 | 125,402.0 | -2.80% |
| 2025-09-15 | $4.45 | $4.05 | $0.40 | 1,477,700.0 | +5.16% |
| 2025-09-12 | $4.17 | $4.00 | $0.165 | 70,727.0 | -2.40% |
| 2025-09-11 | $4.31 | $3.93 | $0.38 | 436,633.0 | +1.21% |
| 2025-09-10 | $4.29 | $4.10 | $0.19 | 42,834.0 | -2.82% |
Fusion Fuel Green Ltd 주식 (HTOO) 연도별 가격 이력
이 심층 분석에서는 Fusion Fuel Green Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HTOO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fusion Fuel Green Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fusion Fuel Green Ltd 주식 (HTOO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $5.42 | $4.34 | $1.08 | 1,036,788.0 | +3.42% |
| 2025-09 | $5.74 | $3.80 | $1.94 | 6,556,283.0 | +8.54% |
| 2025-08 | $5.67 | $3.66 | $2.01 | 1,132,870.0 | -24.21% |
| 2025-07 | $12.63 | $3.41 | $9.22 | 53,456,866.3 | -22.71% |
| 2025-06 | $11.20 | $6.58 | $4.62 | 339,388.7 | -34.04% |
| 2025-05 | $13.62 | $9.10 | $4.51 | 142,898.4 | +1.40% |
| 2025-04 | $10.46 | $7.17 | $3.29 | 150,153.0 | +15.35% |
| 2025-03 | $14.28 | $8.61 | $5.67 | 83,240.8 | -33.71% |
| 2025-02 | $19.18 | $12.45 | $6.73 | 115,288.1 | -21.49% |
| 2025-01 | $28.35 | $14.00 | $14.35 | 265,999.5 | -11.53% |
Fusion Fuel Green Ltd 주식 (HTOO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.19 | $10.94 | $15.24 | 9,116,655.8 | +62.87% |
| 2024-11 | $28.35 | $9.89 | $18.46 | 385,688.4 | -48.91% |
| 2024-10 | $30.45 | $16.14 | $14.31 | 155,049.9 | +24.76% |
| 2024-09 | $24.50 | $16.66 | $7.84 | 72,284.3 | -10.08% |
| 2024-08 | $29.40 | $19.82 | $9.58 | 51,906.7 | -30.42% |
| 2024-07 | $35.70 | $28.00 | $7.70 | 53,768.8 | -7.04% |
| 2024-06 | $47.60 | $28.35 | $19.25 | 56,562.5 | -28.29% |
| 2024-05 | $47.95 | $38.50 | $9.45 | 52,781.7 | -1.61% |
| 2024-04 | $59.50 | $41.30 | $18.20 | 53,883.4 | -26.04% |
| 2024-03 | $68.60 | $45.15 | $23.45 | 156,302.0 | +7.64% |
| 2024-02 | $162.7 | $33.60 | $129.1 | 2,595,306.8 | +37.72% |
| 2024-01 | $41.65 | $28.70 | $12.95 | 28,940.9 | +1.79% |
Fusion Fuel Green Ltd 주식 (HTOO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $54.60 | $31.85 | $22.75 | 96,985.1 | -19.42% |
| 2023-11 | $63.00 | $17.50 | $45.50 | 221,759.5 | +95.50% |
| 2023-10 | $36.75 | $24.50 | $12.25 | 68,768.2 | -22.45% |
| 2023-09 | $52.50 | $30.80 | $21.70 | 84,038.2 | -17.41% |
| 2023-08 | $82.25 | $37.45 | $44.80 | 90,952.4 | -51.32% |
| 2023-07 | $99.40 | $71.75 | $27.65 | 90,781.2 | -10.94% |
| 2023-06 | $129.8 | $75.25 | $54.60 | 96,864.6 | -20.74% |
| 2023-05 | $139.7 | $98.00 | $41.65 | 40,158.1 | +11.38% |
| 2023-04 | $112.6 | $85.05 | $27.58 | 32,902.4 | +20.83% |
| 2023-03 | $131.9 | $74.44 | $57.51 | 60,981.8 | -33.15% |
| 2023-02 | $154.3 | $111.0 | $43.39 | 61,138.5 | -10.70% |
| 2023-01 | $173.2 | $133.0 | $40.25 | 50,789.0 | -9.26% |
3.54%
자본화:
|
볼륨(24시간):