4.72
price down icon4.84%   -0.24
pre-market  Pre-market:  4.74   0.02   +0.42%
loading

Fusion Fuel Green Ltd Stock (HTOO) Price History

The historical daily chart and data for Fusion Fuel Green Ltd stock (HTOO), show that the latest closing stock price as of October 09, 2025, is $4.72.
  • Fusion Fuel Green Ltd all-time high stock price is $35.70, occurred on July 17, 2024.
  • The lowest Fusion Fuel Green Ltd stock price recorded was $0.205 on April 09, 2025. Since then, Fusion Fuel Green Ltd's stock price has risen over 2,202% to $4.72 now.
  • The 52-week high stock price for HTOO is $30.45, representing a 545.13% increase from the current share price, occurred on October 17, 2024.
  • The 52-week low stock price for HTOO is $3.41, indicating a -27.75% decrease from the current share price, occurred on July 14, 2025.
  • The closing price of Fusion Fuel Green Ltd (HTOO) stock in the beginning of 2024 was $9.43. The stock closed the year at $4.43, a loss of over -53.02% for the year.
The table below shows more information about HTOO historical price data:
Date High Low High - Low Volume % Change
Oct 09, 2025 $4.89 $4.68 $0.21 65,517.0 -4.84%
Oct 08, 2025 $5.12 $4.75 $0.37 68,570.0 -0.80%
Oct 07, 2025 $5.21 $4.92 $0.29 94,297.0 -4.76%
Oct 06, 2025 $5.42 $5.01 $0.4086 224,032.0 +9.15%
Oct 03, 2025 $5.25 $4.41 $0.8388 399,495.0 +5.02%
Oct 02, 2025 $4.71 $4.56 $0.1509 38,724.0 -0.87%
Oct 01, 2025 $4.67 $4.34 $0.33 65,256.0 +3.82%
Sep 30, 2025 $4.48 $4.30 $0.18 61,307.0 +0.91%
Sep 29, 2025 $4.74 $4.31 $0.43 86,771.0 -4.55%
Sep 26, 2025 $4.94 $4.57 $0.37 164,594.0 -6.67%
Sep 25, 2025 $5.74 $4.80 $0.9388 2,123,273.0 -7.65%
Sep 24, 2025 $5.50 $4.93 $0.5689 535,871.0 +8.72%
Sep 23, 2025 $5.35 $4.87 $0.4841 206,506.0 -2.95%
Sep 22, 2025 $5.35 $4.54 $0.81 325,749.0 +10.68%
Sep 19, 2025 $4.96 $4.55 $0.41 110,757.0 -3.16%
Sep 18, 2025 $4.74 $4.23 $0.51 223,146.0 +5.33%
Sep 17, 2025 $4.80 $3.95 $0.85 298,984.0 +8.17%
Sep 16, 2025 $4.30 $4.04 $0.26 125,402.0 -2.80%
Sep 15, 2025 $4.45 $4.05 $0.40 1,477,700.0 +5.16%
Sep 12, 2025 $4.17 $4.00 $0.165 70,727.0 -2.40%
Sep 11, 2025 $4.31 $3.93 $0.38 436,633.0 +1.21%
Sep 10, 2025 $4.29 $4.10 $0.19 42,834.0 -2.82%

Fusion Fuel Green Ltd Stock (HTOO) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Fusion Fuel Green Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HTOO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Fusion Fuel Green Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.

Fusion Fuel Green Ltd Stock (HTOO) Price History 2025

Month High Low High - Low Volume % Change
Oct, 2025 $5.42 $4.34 $1.08 1,021,408.0 +6.07%
Sep, 2025 $5.74 $3.80 $1.94 6,556,283.0 +8.54%
Aug, 2025 $5.67 $3.66 $2.01 1,132,870.0 -24.21%
Jul, 2025 $12.63 $3.41 $9.22 53,456,866.3 -22.71%
Jun, 2025 $11.20 $6.58 $4.62 339,388.7 -34.04%
May, 2025 $13.62 $9.10 $4.51 142,898.4 +1.40%
Apr, 2025 $10.46 $7.17 $3.29 150,153.0 +15.35%
Mar, 2025 $14.28 $8.61 $5.67 83,240.8 -33.71%
Feb, 2025 $19.18 $12.45 $6.73 115,288.1 -21.49%
Jan, 2025 $28.35 $14.00 $14.35 265,999.5 -11.53%

Fusion Fuel Green Ltd Stock (HTOO) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $26.19 $10.94 $15.24 9,116,655.8 +62.87%
Nov, 2024 $28.35 $9.89 $18.46 385,688.4 -48.91%
Oct, 2024 $30.45 $16.14 $14.31 155,049.9 +24.76%
Sep, 2024 $24.50 $16.66 $7.84 72,284.3 -10.08%
Aug, 2024 $29.40 $19.82 $9.58 51,906.7 -30.42%
Jul, 2024 $35.70 $28.00 $7.70 53,768.8 -7.04%
Jun, 2024 $47.60 $28.35 $19.25 56,562.5 -28.29%
May, 2024 $47.95 $38.50 $9.45 52,781.7 -1.61%
Apr, 2024 $59.50 $41.30 $18.20 53,883.4 -26.04%
Mar, 2024 $68.60 $45.15 $23.45 156,302.0 +7.64%
Feb, 2024 $162.7 $33.60 $129.1 2,595,306.8 +37.72%
Jan, 2024 $41.65 $28.70 $12.95 28,940.9 +1.79%

Fusion Fuel Green Ltd Stock (HTOO) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $54.60 $31.85 $22.75 96,985.1 -19.42%
Nov, 2023 $63.00 $17.50 $45.50 221,759.5 +95.50%
Oct, 2023 $36.75 $24.50 $12.25 68,768.2 -22.45%
Sep, 2023 $52.50 $30.80 $21.70 84,038.2 -17.41%
Aug, 2023 $82.25 $37.45 $44.80 90,952.4 -51.32%
Jul, 2023 $99.40 $71.75 $27.65 90,781.2 -10.94%
Jun, 2023 $129.8 $75.25 $54.60 96,864.6 -20.74%
May, 2023 $139.7 $98.00 $41.65 40,158.1 +11.38%
Apr, 2023 $112.6 $85.05 $27.58 32,902.4 +20.83%
Mar, 2023 $131.9 $74.44 $57.51 60,981.8 -33.15%
Feb, 2023 $154.3 $111.0 $43.39 61,138.5 -10.70%
Jan, 2023 $173.2 $133.0 $40.25 50,789.0 -9.26%
$10.73
price down icon 3.33%
$14.90
price down icon 0.40%
utilities_renewable RNW
$8.10
price down icon 0.12%
$31.66
price down icon 0.91%
$33.68
price up icon 1.66%
$38.10
price down icon 1.70%
Cap:     |  Volume (24h):