Stockscreener 앱 받기
3.51
0.28%
-0.01
시간 외 거래:
3.54
0.03
+0.85%
Fusion Fuel Green Ltd 주식 (HTOO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-19 | $3.64 | $3.46 | $0.175 | 20,214.0 | -0.28% |
| 2025-11-18 | $3.67 | $3.46 | $0.2107 | 37,120.0 | +2.62% |
| 2025-11-17 | $3.89 | $3.43 | $0.46 | 68,234.0 | -10.21% |
| 2025-11-14 | $4.00 | $3.70 | $0.297 | 35,116.0 | -7.95% |
| 2025-11-13 | $4.26 | $3.98 | $0.28 | 14,150.0 | -0.12% |
| 2025-11-12 | $4.25 | $4.04 | $0.2072 | 19,842.0 | -2.69% |
| 2025-11-11 | $4.29 | $3.84 | $0.4549 | 25,783.0 | +4.79% |
| 2025-11-10 | $4.10 | $3.79 | $0.3086 | 42,892.0 | +4.76% |
| 2025-11-07 | $3.89 | $3.60 | $0.288 | 31,416.0 | +1.57% |
| 2025-11-06 | $3.92 | $3.48 | $0.44 | 44,379.0 | +4.64% |
| 2025-11-05 | $3.79 | $3.40 | $0.3899 | 46,590.0 | +2.52% |
| 2025-11-04 | $3.70 | $3.41 | $0.2878 | 647,415.0 | -6.54% |
| 2025-11-03 | $4.16 | $3.81 | $0.35 | 63,285.0 | -8.83% |
| 2025-10-31 | $4.51 | $4.01 | $0.50 | 72,990.0 | +1.45% |
| 2025-10-30 | $4.50 | $3.79 | $0.71 | 177,828.0 | -9.83% |
| 2025-10-29 | $4.80 | $4.55 | $0.25 | 36,728.0 | -2.97% |
| 2025-10-28 | $4.87 | $4.72 | $0.15 | 12,567.0 | -3.08% |
| 2025-10-27 | $4.94 | $4.77 | $0.17 | 23,013.0 | +0.62% |
| 2025-10-24 | $4.84 | $4.70 | $0.14 | 12,912.0 | +2.11% |
| 2025-10-23 | $4.78 | $4.57 | $0.21 | 41,683.0 | +1.07% |
| 2025-10-22 | $4.84 | $4.50 | $0.34 | 23,467.0 | -1.68% |
| 2025-10-21 | $4.86 | $4.70 | $0.16 | 17,271.0 | -2.65% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $4.29 | $3.40 | $0.895 | 1,116,650.0 | -16.23% |
| 2025-10 | $5.42 | $3.79 | $1.62 | 2,384,152.0 | -5.84% |
| 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% |
0.31%
1.19%
자본화:
|
볼륨(24시간):