Get the Stockscreener App
2.04
1.49%
0.03
After Hours:
2.10
0.06
+2.94%
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 September 25, 2026, is $2.04.
- Fusion Fuel Green Plc all-time high stock price is $35.70, occurred on July 17, 2024.
- The lowest Fusion Fuel Green Plc stock price recorded was $0.205 on April 09, 2025. Since then, Fusion Fuel Green Plc's stock price has risen over 895.12% to $2.04 now.
- The 52-week high stock price for HTOO is $5.7388, representing a 181.31% increase from the current share price, occurred on September 25, 2025.
- The 52-week low stock price for HTOO is $1.8001, indicating a -11.76% decrease from the current share price, occurred on August 28, 2026.
- The closing price of Fusion Fuel Green Plc (HTOO) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Sep 25, 2026 | $2.20 | $1.96 | $0.24 | 99,992.0 | +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 | 90,188.0 | +12.06% |
| Sep 22, 2026 | $2.32 | $1.99 | $0.3277 | 10,706.0 | -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% |
| Sep 15, 2026 | $2.29 | $2.10 | $0.1889 | 20,054.0 | +0.00% |
| Sep 14, 2026 | $2.32 | $2.12 | $0.1999 | 22,434.0 | -7.80% |
| Sep 11, 2026 | $2.52 | $2.30 | $0.22 | 43,415.0 | -4.93% |
| Sep 10, 2026 | $2.60 | $2.12 | $0.48 | 2,056,908.0 | +5.65% |
| Sep 09, 2026 | $2.33 | $2.27 | $0.06 | 6,014.0 | -3.56% |
| Sep 08, 2026 | $2.50 | $2.34 | $0.1601 | 10,651.0 | -5.36% |
| Sep 04, 2026 | $2.53 | $2.34 | $0.193 | 17,987.0 | +7.69% |
| Sep 03, 2026 | $2.35 | $2.07 | $0.28 | 14,764.0 | +1.74% |
| Sep 02, 2026 | $2.35 | $2.10 | $0.25 | 20,371.0 | +1.77% |
| Sep 01, 2026 | $2.42 | $2.19 | $0.2318 | 17,444.0 | +0.44% |
| Aug 31, 2026 | $2.25 | $2.11 | $0.14 | 7,006.0 | +6.45% |
| Aug 28, 2026 | $2.11 | $1.80 | $0.3136 | 27,795.0 | +5.16% |
| Aug 27, 2026 | $2.10 | $2.01 | $0.09 | 12,304.0 | -0.99% |
| Aug 26, 2026 | $2.10 | $2.02 | $0.085 | 12,502.0 | -2.40% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $2.60 | $1.96 | $0.64 | 2,614,809.0 | -9.33% |
| 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 | 53,456,866.3 | -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 Plc 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% |
0.76%
0.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):