0.30
price down icon1.61%   -0.0049
pre-market  Pre-market:  .29   -0.01   -3.33%
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 June 03, 2025, is $0.30.
  • Fusion Fuel Green Ltd all-time high stock price is $25.87, occurred on January 14, 2021.
  • 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 46.34% to $0.30 now.
  • The 52-week high stock price for HTOO is $1.28, representing a 326.67% increase from the current share price, occurred on June 05, 2024.
  • The 52-week low stock price for HTOO is $0.205, indicating a -31.67% decrease from the current share price, occurred on April 09, 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
Jun 03, 2025 $0.31 $0.2971 $0.0129 101,888.0 -1.61%
Jun 02, 2025 $0.31 $0.30 $0.01 130,052.0 +0.56%
May 30, 2025 $0.3099 $0.2921 $0.0178 115,713.0 +1.07%
May 29, 2025 $0.32 $0.29 $0.03 380,227.0 +6.76%
May 28, 2025 $0.3049 $0.27 $0.0349 169,770.0 -3.77%
May 27, 2025 $0.389 $0.2609 $0.1281 2,525,465.0 -5.81%
May 23, 2025 $0.3299 $0.30 $0.0299 140,338.0 -3.13%
May 22, 2025 $0.329 $0.3077 $0.0213 352,935.0 -3.50%
May 21, 2025 $0.35 $0.3006 $0.0494 105,782.0 +3.01%
May 20, 2025 $0.35 $0.309 $0.041 145,638.0 -1.29%
May 19, 2025 $0.327 $0.295 $0.032 97,996.0 +6.39%
May 16, 2025 $0.319 $0.30 $0.019 49,601.0 +2.13%
May 15, 2025 $0.3226 $0.2903 $0.0323 65,139.0 -3.19%
May 14, 2025 $0.31 $0.2801 $0.0299 106,455.0 +3.68%
May 13, 2025 $0.33 $0.296 $0.034 95,952.0 -2.76%
May 12, 2025 $0.309 $0.28 $0.029 158,243.0 +12.80%
May 09, 2025 $0.2799 $0.266 $0.0139 52,602.0 +0.96%
May 08, 2025 $0.2798 $0.2601 $0.0197 50,079.0 -1.10%
May 07, 2025 $0.2875 $0.2625 $0.025 56,505.0 -4.18%
May 06, 2025 $0.2873 $0.2637 $0.0236 73,708.0 +0.71%

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
Jun, 2025 $0.31 $0.2971 $0.0129 333,828.0 -1.06%
May, 2025 $0.389 $0.2601 $0.1289 5,001,444.0 +1.40%
Apr, 2025 $0.299 $0.205 $0.094 5,255,354.0 +15.35%
Mar, 2025 $0.4079 $0.2459 $0.162 2,913,427.0 -33.71%
Feb, 2025 $0.548 $0.3557 $0.1923 4,035,083.0 -21.49%
Jan, 2025 $0.8099 $0.40 $0.4099 9,309,982.0 -11.53%

Fusion Fuel Green Ltd Stock (HTOO) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $0.7482 $0.3127 $0.4355 319,082,953.0 +62.87%
Nov, 2024 $0.81 $0.2825 $0.5275 13,499,095.0 -48.91%
Oct, 2024 $0.87 $0.4611 $0.4089 5,426,747.0 +24.76%
Sep, 2024 $0.70 $0.476 $0.224 2,529,950.0 -10.08%
Aug, 2024 $0.84 $0.5662 $0.2738 1,816,735.0 -30.42%
Jul, 2024 $1.02 $0.80 $0.22 1,881,909.0 -7.04%
Jun, 2024 $1.36 $0.81 $0.55 1,979,689.0 -28.29%
May, 2024 $1.37 $1.10 $0.27 1,847,361.0 -1.61%
Apr, 2024 $1.70 $1.18 $0.52 1,885,920.0 -26.04%
Mar, 2024 $1.96 $1.29 $0.67 5,470,571.0 +7.64%
Feb, 2024 $4.65 $0.96 $3.69 90,835,737.0 +37.72%
Jan, 2024 $1.19 $0.82 $0.37 1,012,933.0 +1.79%

Fusion Fuel Green Ltd Stock (HTOO) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $1.56 $0.91 $0.65 3,394,478.0 -19.42%
Nov, 2023 $1.80 $0.50 $1.30 7,761,584.0 +95.50%
Oct, 2023 $1.05 $0.70 $0.35 2,406,886.0 -22.45%
Sep, 2023 $1.50 $0.88 $0.62 2,941,336.0 -17.41%
Aug, 2023 $2.35 $1.07 $1.28 3,183,333.0 -51.32%
Jul, 2023 $2.84 $2.05 $0.79 3,177,343.0 -10.94%
Jun, 2023 $3.71 $2.15 $1.56 3,390,261.0 -20.74%
May, 2023 $3.99 $2.80 $1.19 1,405,532.0 +11.38%
Apr, 2023 $3.22 $2.43 $0.788 1,151,583.0 +20.83%
Mar, 2023 $3.77 $2.13 $1.64 2,134,363.0 -33.15%
Feb, 2023 $4.41 $3.17 $1.24 2,139,848.0 -10.70%
Jan, 2023 $4.95 $3.80 $1.15 1,777,615.0 -9.26%
$4.77
price up icon 7.43%
$8.85
price up icon 1.72%
utilities_renewable RNW
$6.94
price up icon 2.81%
$19.70
price up icon 1.18%
$30.84
price up icon 1.58%
$30.53
price up icon 5.42%
Cap:     |  Volume (24h):