Stockscreener 앱 받기
3.17
1.93%
0.06
시간 외 거래:
3.36
0.19
+5.99%
Fusion Fuel Green Ltd 주식 (HTOO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $3.40 | $3.07 | $0.33 | 17,627.0 | +1.93% |
| 2026-05-04 | $3.34 | $3.06 | $0.28 | 30,103.0 | -1.74% |
| 2026-05-01 | $3.27 | $3.11 | $0.155 | 16,730.0 | +1.12% |
| 2026-04-30 | $3.38 | $3.09 | $0.285 | 11,411.0 | -6.29% |
| 2026-04-29 | $3.49 | $3.30 | $0.1887 | 9,635.0 | -1.47% |
| 2026-04-28 | $3.58 | $3.39 | $0.185 | 41,733.0 | -1.45% |
| 2026-04-27 | $3.48 | $3.35 | $0.1343 | 19,981.0 | +0.29% |
| 2026-04-24 | $3.45 | $3.03 | $0.42 | 47,174.0 | +0.88% |
| 2026-04-23 | $3.45 | $3.15 | $0.30 | 56,643.0 | +5.26% |
| 2026-04-22 | $3.31 | $3.12 | $0.20 | 10,246.0 | +0.00% |
| 2026-04-21 | $3.35 | $3.03 | $0.32 | 12,174.0 | +0.94% |
| 2026-04-20 | $3.45 | $2.99 | $0.4553 | 115,577.0 | +5.61% |
| 2026-04-17 | $3.16 | $2.97 | $0.19 | 27,240.0 | +3.06% |
| 2026-04-16 | $3.00 | $2.83 | $0.1697 | 10,187.0 | -0.34% |
| 2026-04-15 | $2.97 | $2.72 | $0.25 | 23,549.0 | +3.15% |
| 2026-04-14 | $2.96 | $2.85 | $0.11 | 53,038.0 | +0.70% |
| 2026-04-13 | $2.90 | $2.81 | $0.0949 | 10,633.0 | -3.73% |
| 2026-04-10 | $2.95 | $2.66 | $0.29 | 24,601.0 | +6.50% |
| 2026-04-09 | $2.88 | $2.77 | $0.11 | 10,742.0 | +0.00% |
| 2026-04-08 | $2.85 | $2.64 | $0.2099 | 14,408.0 | -2.81% |
| 2026-04-07 | $2.88 | $2.80 | $0.0749 | 21,252.0 | +2.15% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $3.40 | $3.06 | $0.34 | 82,087.0 | +1.28% |
| 2026-04 | $3.58 | $2.56 | $1.01 | 571,974.0 | +11.79% |
| 2026-03 | $3.56 | $2.41 | $1.15 | 10,518,825.0 | -16.67% |
| 2026-02 | $3.71 | $3.18 | $0.5319 | 460,205.0 | -1.47% |
| 2026-01 | $5.08 | $3.15 | $1.93 | 764,572.0 | +2.40% |
Fusion Fuel Green Ltd 주식 (HTOO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $4.39 | $3.30 | $1.09 | 23,914,706.0 | +4.05% |
| 2025-11 | $4.29 | $2.92 | $1.38 | 1,270,546.0 | -17.42% |
| 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% |
3.94%
자본화:
|
볼륨(24시간):