Stockscreener 앱 받기
1.92
3.23%
0.06
Fusion Fuel Green Plc 주식 (HTOO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $1.94 | $1.77 | $0.17 | 27,259.0 | +3.23% |
| 2026-10-15 | $1.86 | $1.77 | $0.0899 | 9,774.0 | +1.64% |
| 2026-10-14 | $1.98 | $1.83 | $0.152 | 13,528.0 | -3.68% |
| 2026-10-13 | $1.98 | $1.89 | $0.0938 | 11,062.0 | -2.06% |
| 2026-10-12 | $2.00 | $1.85 | $0.151 | 14,935.0 | +1.57% |
| 2026-10-09 | $1.94 | $1.91 | $0.035 | 10,092.0 | -0.52% |
| 2026-10-08 | $2.05 | $1.91 | $0.14 | 23,405.0 | -5.42% |
| 2026-10-07 | $2.11 | $2.03 | $0.0814 | 3,095.0 | -3.33% |
| 2026-10-06 | $2.14 | $2.06 | $0.0772 | 8,211.0 | +0.24% |
| 2026-10-05 | $2.13 | $2.09 | $0.04 | 2,419.0 | -2.56% |
| 2026-10-02 | $2.15 | $2.09 | $0.06 | 2,784.0 | -0.92% |
| 2026-10-01 | $2.25 | $2.07 | $0.18 | 12,610.0 | +2.12% |
| 2026-09-30 | $2.12 | $2.08 | $0.045 | 2,591.0 | +4.17% |
| 2026-09-29 | $2.17 | $1.93 | $0.2399 | 3,191.0 | -0.97% |
| 2026-09-28 | $2.19 | $1.86 | $0.33 | 80,528.0 | +0.98% |
| 2026-09-25 | $2.20 | $1.96 | $0.24 | 104,234.0 | +1.49% |
| 2026-09-24 | $2.23 | $2.00 | $0.23 | 46,560.0 | -9.87% |
| 2026-09-23 | $2.27 | $2.00 | $0.27 | 90,765.0 | +12.06% |
| 2026-09-22 | $2.32 | $1.99 | $0.3277 | 10,707.0 | -4.78% |
| 2026-09-21 | $2.10 | $2.00 | $0.0975 | 12,900.0 | +2.95% |
| 2026-09-18 | $2.19 | $2.00 | $0.19 | 5,491.0 | -6.02% |
Fusion Fuel Green Plc 주식 (HTOO) 연도별 가격 이력
이 심층 분석에서는 Fusion Fuel Green Plc 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 Plc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fusion Fuel Green Plc 주식 (HTOO) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $2.25 | $1.77 | $0.48 | 139,174.0 | -9.65% |
| 2026-09 | $2.60 | $1.86 | $0.74 | 2,605,947.0 | -5.56% |
| 2026-08 | $2.65 | $1.80 | $0.8499 | 258,152.0 | -15.09% |
| 2026-07 | $2.83 | $2.55 | $0.28 | 101,025.0 | +0.00% |
| 2026-06 | $3.84 | $2.58 | $1.26 | 348,285.0 | -28.28% |
| 2026-05 | $3.79 | $2.55 | $1.24 | 909,425.0 | +18.05% |
| 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 Plc 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 | 53,456,866.0 | -22.71% |
| 2025-06 | $11.20 | $6.58 | $4.62 | 339,389.0 | -34.04% |
| 2025-05 | $13.62 | $9.10 | $4.51 | 142,898.0 | +1.40% |
| 2025-04 | $10.46 | $7.17 | $3.29 | 150,154.0 | +15.35% |
| 2025-03 | $14.28 | $8.61 | $5.67 | 83,241.0 | -33.71% |
| 2025-02 | $19.18 | $12.45 | $6.73 | 115,290.0 | -21.49% |
| 2025-01 | $28.35 | $14.00 | $14.35 | 265,999.0 | -11.53% |
Fusion Fuel Green Plc 주식 (HTOO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.19 | $10.94 | $15.24 | 9,116,657.0 | +62.87% |
| 2024-11 | $28.35 | $9.89 | $18.46 | 385,689.0 | -48.91% |
| 2024-10 | $30.45 | $16.14 | $14.31 | 155,049.0 | +24.76% |
| 2024-09 | $24.50 | $16.66 | $7.84 | 72,283.0 | -10.08% |
| 2024-08 | $29.40 | $19.82 | $9.58 | 51,905.0 | -30.42% |
| 2024-07 | $35.70 | $28.00 | $7.70 | 53,767.0 | -7.04% |
| 2024-06 | $47.60 | $28.35 | $19.25 | 56,562.0 | -28.29% |
| 2024-05 | $47.95 | $38.50 | $9.45 | 52,781.0 | -1.61% |
| 2024-04 | $59.50 | $41.30 | $18.20 | 53,883.0 | -26.04% |
| 2024-03 | $68.60 | $45.15 | $23.45 | 156,301.0 | +7.64% |
| 2024-02 | $162.7 | $33.60 | $129.1 | 2,595,307.0 | +37.72% |
| 2024-01 | $41.65 | $28.70 | $12.95 | 28,940.0 | +1.79% |
4.33%
자본화:
|
볼륨(24시간):