Get the Stockscreener App
4.25
5.97%
-0.27
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 August 08, 2025, is $4.25.
- 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 1,973% to $4.25 now.
- The 52-week high stock price for HTOO is $30.45, representing a 616.47% increase from the current share price, occurred on October 17, 2024.
- The 52-week low stock price for HTOO is $3.41, indicating a -19.76% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 08, 2025 | $4.74 | $4.12 | $0.62 | 78,966.0 | -5.97% |
| Aug 07, 2025 | $4.80 | $4.50 | $0.30 | 51,477.0 | -2.59% |
| Aug 06, 2025 | $4.90 | $4.55 | $0.35 | 83,252.0 | -6.07% |
| Aug 05, 2025 | $5.20 | $4.85 | $0.35 | 75,087.0 | -4.63% |
| Aug 04, 2025 | $5.24 | $5.00 | $0.24 | 52,890.0 | -2.81% |
| Aug 01, 2025 | $5.67 | $5.01 | $0.6549 | 162,378.0 | -1.48% |
| Jul 31, 2025 | $6.00 | $5.23 | $0.77 | 173,035.0 | -7.68% |
| Jul 30, 2025 | $6.35 | $5.80 | $0.55 | 118,659.0 | -4.40% |
| Jul 29, 2025 | $6.50 | $5.76 | $0.74 | 196,188.0 | +2.51% |
| Jul 28, 2025 | $6.86 | $5.92 | $0.9399 | 487,820.0 | -14.45% |
| Jul 25, 2025 | $8.55 | $6.01 | $2.54 | 19,327,309.0 | +47.78% |
| Jul 24, 2025 | $5.81 | $4.60 | $1.21 | 642,007.0 | -24.32% |
| Jul 23, 2025 | $6.30 | $6.00 | $0.30 | 160,623.0 | -6.86% |
| Jul 22, 2025 | $12.63 | $6.44 | $6.19 | 29,943,577.0 | +56.78% |
| Jul 21, 2025 | $4.52 | $4.11 | $0.4051 | 31,378.0 | +0.71% |
| Jul 18, 2025 | $4.67 | $4.20 | $0.47 | 44,600.0 | -8.99% |
| Jul 17, 2025 | $4.95 | $4.51 | $0.44 | 107,461.0 | -1.16% |
| Jul 16, 2025 | $5.09 | $4.55 | $0.5399 | 155,647.0 | -10.00% |
| Jul 15, 2025 | $5.75 | $4.01 | $1.74 | 530,256.0 | +32.58% |
| Jul 14, 2025 | $4.49 | $3.41 | $1.08 | 574,056.0 | -30.33% |
| Jul 11, 2025 | $5.95 | $5.39 | $0.5635 | 34,207.5 | +1.44% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $5.67 | $4.12 | $1.54 | 583,016.0 | -21.44% |
| 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% |
1.32%
0.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):