Get the Stockscreener App
1.86
1.64%
0.03
Fusion Fuel Green Plc Stock (HTOO) Price History
The historical daily chart and data for Fusion Fuel Green Plc stock (HTOO), show that the latest closing stock price as of October 15, 2026, is $1.86.
- Fusion Fuel Green Plc all-time high stock price is $905.45, occurred on January 14, 2021.
- The lowest Fusion Fuel Green Plc stock price recorded was $1.7701 on October 15, 2026. Since then, Fusion Fuel Green Plc's stock price has risen over 5.08% to $1.86 now.
- The 52-week high stock price for HTOO is $5.195, representing a 179.30% increase from the current share price, occurred on October 16, 2025.
- The 52-week low stock price for HTOO is $1.7701, indicating a -4.83% decrease from the current share price, occurred on October 15, 2026.
- The closing price of Fusion Fuel Green Plc (HTOO) stock in the beginning of 2025 was $24.82. The stock closed the year at $3.33, a loss of over -86.58% for the year.
The table below shows more information about HTOO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 15, 2026 | $1.86 | $1.77 | $0.0899 | 9,724.0 | +1.64% |
| Oct 14, 2026 | $1.98 | $1.83 | $0.152 | 13,528.0 | -3.68% |
| Oct 13, 2026 | $1.98 | $1.89 | $0.0938 | 11,062.0 | -2.06% |
| Oct 12, 2026 | $2.00 | $1.85 | $0.151 | 14,935.0 | +1.57% |
| Oct 09, 2026 | $1.94 | $1.91 | $0.035 | 10,092.0 | -0.52% |
| Oct 08, 2026 | $2.05 | $1.91 | $0.14 | 23,405.0 | -5.42% |
| Oct 07, 2026 | $2.11 | $2.03 | $0.0814 | 3,095.0 | -3.33% |
| Oct 06, 2026 | $2.14 | $2.06 | $0.0772 | 8,211.0 | +0.24% |
| Oct 05, 2026 | $2.13 | $2.09 | $0.04 | 2,419.0 | -2.56% |
| Oct 02, 2026 | $2.15 | $2.09 | $0.06 | 2,784.0 | -0.92% |
| Oct 01, 2026 | $2.25 | $2.07 | $0.18 | 12,610.0 | +2.12% |
| Sep 30, 2026 | $2.12 | $2.08 | $0.045 | 2,591.0 | +4.17% |
| Sep 29, 2026 | $2.17 | $1.93 | $0.2399 | 3,191.0 | -0.97% |
| Sep 28, 2026 | $2.19 | $1.86 | $0.33 | 80,528.0 | +0.98% |
| Sep 25, 2026 | $2.20 | $1.96 | $0.24 | 104,234.0 | +1.49% |
| Sep 24, 2026 | $2.23 | $2.00 | $0.23 | 46,560.0 | -9.87% |
| Sep 23, 2026 | $2.27 | $2.00 | $0.27 | 90,765.0 | +12.06% |
| Sep 22, 2026 | $2.32 | $1.99 | $0.3277 | 10,707.0 | -4.78% |
| Sep 21, 2026 | $2.10 | $2.00 | $0.0975 | 12,900.0 | +2.95% |
| Sep 18, 2026 | $2.19 | $2.00 | $0.19 | 5,491.0 | -6.02% |
| Sep 17, 2026 | $2.16 | $2.05 | $0.11 | 4,375.0 | +1.41% |
| Sep 16, 2026 | $2.23 | $2.05 | $0.175 | 14,563.0 | +0.00% |
Fusion Fuel Green Plc Stock (HTOO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Fusion Fuel Green Plc 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 Plc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Fusion Fuel Green Plc Stock (HTOO) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $2.25 | $1.77 | $0.4799 | 111,865.0 | -12.47% |
| Sep, 2026 | $2.60 | $1.86 | $0.74 | 2,605,947.0 | -5.56% |
| Aug, 2026 | $2.65 | $1.80 | $0.8499 | 258,152.0 | -15.09% |
| Jul, 2026 | $2.83 | $2.55 | $0.28 | 101,025.0 | +0.00% |
| Jun, 2026 | $3.84 | $2.58 | $1.26 | 348,285.0 | -28.28% |
| May, 2026 | $3.79 | $2.55 | $1.24 | 909,425.0 | +18.05% |
| Apr, 2026 | $3.58 | $2.56 | $1.01 | 571,974.0 | +11.79% |
| Mar, 2026 | $3.56 | $2.41 | $1.15 | 10,518,825.0 | -16.67% |
| Feb, 2026 | $3.71 | $3.18 | $0.5319 | 460,205.0 | -1.47% |
| Jan, 2026 | $5.08 | $3.15 | $1.93 | 764,572.0 | +2.40% |
Fusion Fuel Green Plc Stock (HTOO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $4.39 | $3.30 | $1.09 | 23,914,706.0 | +4.05% |
| Nov, 2025 | $4.29 | $2.92 | $1.38 | 1,270,546.0 | -17.42% |
| Oct, 2025 | $5.42 | $3.79 | $1.62 | 2,384,152.0 | -5.84% |
| 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 | 53,456,866.0 | -22.71% |
| Jun, 2025 | $11.20 | $6.58 | $4.62 | 339,389.0 | -34.04% |
| May, 2025 | $13.62 | $9.10 | $4.51 | 142,898.0 | +1.40% |
| Apr, 2025 | $10.46 | $7.17 | $3.29 | 150,154.0 | +15.35% |
| Mar, 2025 | $14.28 | $8.61 | $5.67 | 83,241.0 | -33.71% |
| Feb, 2025 | $19.18 | $12.45 | $6.73 | 115,290.0 | -21.49% |
| Jan, 2025 | $28.35 | $14.00 | $14.35 | 265,999.0 | -11.53% |
Fusion Fuel Green Plc Stock (HTOO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $26.19 | $10.94 | $15.24 | 9,116,657.0 | +62.87% |
| Nov, 2024 | $28.35 | $9.89 | $18.46 | 385,689.0 | -48.91% |
| Oct, 2024 | $30.45 | $16.14 | $14.31 | 155,049.0 | +24.76% |
| Sep, 2024 | $24.50 | $16.66 | $7.84 | 72,283.0 | -10.08% |
| Aug, 2024 | $29.40 | $19.82 | $9.58 | 51,905.0 | -30.42% |
| Jul, 2024 | $35.70 | $28.00 | $7.70 | 53,767.0 | -7.04% |
| Jun, 2024 | $47.60 | $28.35 | $19.25 | 56,562.0 | -28.29% |
| May, 2024 | $47.95 | $38.50 | $9.45 | 52,781.0 | -1.61% |
| Apr, 2024 | $59.50 | $41.30 | $18.20 | 53,883.0 | -26.04% |
| Mar, 2024 | $68.60 | $45.15 | $23.45 | 156,301.0 | +7.64% |
| Feb, 2024 | $162.7 | $33.60 | $129.1 | 2,595,307.0 | +37.72% |
| Jan, 2024 | $41.65 | $28.70 | $12.95 | 28,940.0 | +1.79% |
8.71%
3.38%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):