Get the Stockscreener App
4.18
2.56%
-0.11
After Hours:
4.11
-0.07
-1.67%
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 December 10, 2025, is $4.18.
- 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 1,939% to $4.18 now.
- The 52-week high stock price for HTOO is $28.35, representing a 578.15% increase from the current share price, occurred on January 03, 2025.
- The 52-week low stock price for HTOO is $2.92, indicating a -30.14% decrease from the current share price, occurred on November 24, 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 |
|---|---|---|---|---|---|
| Dec 10, 2025 | $4.26 | $4.01 | $0.246 | 44,009.0 | -2.56% |
| Dec 09, 2025 | $4.39 | $3.91 | $0.48 | 144,995.0 | +6.72% |
| Dec 08, 2025 | $4.10 | $3.90 | $0.20 | 36,407.0 | -2.90% |
| Dec 05, 2025 | $4.22 | $3.85 | $0.368 | 107,202.0 | +4.79% |
| Dec 04, 2025 | $4.14 | $3.56 | $0.58 | 259,907.0 | +1.04% |
| Dec 03, 2025 | $4.14 | $3.66 | $0.48 | 20,963,655.0 | +11.71% |
| Dec 02, 2025 | $3.53 | $3.38 | $0.15 | 6,513.0 | +4.79% |
| Dec 01, 2025 | $3.50 | $3.30 | $0.2046 | 26,698.0 | -3.47% |
| Nov 28, 2025 | $3.62 | $3.33 | $0.29 | 24,074.0 | +4.37% |
| Nov 26, 2025 | $3.36 | $3.11 | $0.25 | 17,976.0 | +4.91% |
| Nov 25, 2025 | $3.24 | $3.02 | $0.2178 | 32,405.0 | +4.98% |
| Nov 24, 2025 | $3.11 | $2.92 | $0.1902 | 33,541.0 | -5.05% |
| Nov 21, 2025 | $3.37 | $3.11 | $0.26 | 37,315.0 | -3.35% |
| Nov 20, 2025 | $3.70 | $3.28 | $0.4192 | 28,799.0 | -6.55% |
| Nov 19, 2025 | $3.64 | $3.46 | $0.175 | 20,214.0 | -0.28% |
| Nov 18, 2025 | $3.67 | $3.46 | $0.2107 | 37,120.0 | +2.62% |
| Nov 17, 2025 | $3.89 | $3.43 | $0.46 | 68,234.0 | -10.21% |
| Nov 14, 2025 | $4.00 | $3.70 | $0.297 | 35,116.0 | -7.95% |
| Nov 13, 2025 | $4.26 | $3.98 | $0.28 | 14,150.0 | -0.12% |
| Nov 12, 2025 | $4.25 | $4.04 | $0.2072 | 19,842.0 | -2.69% |
| Nov 11, 2025 | $4.29 | $3.84 | $0.4549 | 25,783.0 | +4.79% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $4.39 | $3.30 | $1.09 | 21,633,395.0 | +20.81% |
| 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 | 53,456,866.3 | -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% |
3.56%
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):