Get the Stockscreener App
0.518
3.60%
0.018
Pre-market:
.54
0.022
+4.25%
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 February 06, 2025, is $0.518.
- 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 $0.2825 on November 21, 2024. Since then, Fusion Fuel Green Ltd's stock price has risen over 83.36% to $0.518 now.
- The 52-week high stock price for HTOO is $4.6499, representing a 797.66% increase from the current share price, occurred on February 16, 2024.
- The 52-week low stock price for HTOO is $0.2825, indicating a -45.46% decrease from the current share price, occurred on November 21, 2024.
- 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 |
|---|---|---|---|---|---|
| Feb 06, 2025 | $0.535 | $0.4701 | $0.0649 | 540,393.0 | +3.60% |
| Feb 05, 2025 | $0.50 | $0.4375 | $0.0625 | 300,288.0 | +9.63% |
| Feb 04, 2025 | $0.4749 | $0.44 | $0.0349 | 175,885.0 | +0.18% |
| Feb 03, 2025 | $0.50 | $0.435 | $0.065 | 151,175.0 | -8.57% |
| Jan 31, 2025 | $0.522 | $0.44 | $0.082 | 503,475.0 | +18.68% |
| Jan 30, 2025 | $0.47 | $0.415 | $0.055 | 104,173.0 | -6.34% |
| Jan 29, 2025 | $0.4499 | $0.42 | $0.0299 | 104,801.0 | +1.13% |
| Jan 28, 2025 | $0.48 | $0.422 | $0.058 | 230,571.0 | +1.37% |
| Jan 27, 2025 | $0.5045 | $0.40 | $0.1045 | 650,909.0 | -13.38% |
| Jan 24, 2025 | $0.5422 | $0.492 | $0.0502 | 329,393.0 | -4.81% |
| Jan 23, 2025 | $0.5401 | $0.5099 | $0.0302 | 137,773.0 | +1.92% |
| Jan 22, 2025 | $0.52 | $0.50 | $0.02 | 113,933.0 | +4.21% |
| Jan 21, 2025 | $0.544 | $0.4744 | $0.0696 | 372,465.0 | -6.38% |
| Jan 17, 2025 | $0.55 | $0.5011 | $0.0489 | 180,588.0 | -1.90% |
| Jan 16, 2025 | $0.5533 | $0.51 | $0.0433 | 275,128.0 | +3.05% |
| Jan 15, 2025 | $0.55 | $0.505 | $0.045 | 179,395.0 | -1.33% |
| Jan 14, 2025 | $0.58 | $0.51 | $0.07 | 203,725.0 | -1.06% |
| Jan 13, 2025 | $0.6102 | $0.533 | $0.0772 | 303,093.0 | -13.88% |
| Jan 10, 2025 | $0.65 | $0.545 | $0.105 | 371,133.0 | +12.16% |
| Jan 08, 2025 | $0.64 | $0.53 | $0.11 | 503,177.0 | -9.91% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $0.535 | $0.435 | $0.10 | 1,708,134.0 | +4.02% |
| 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% |
5.53%
3.92%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):