Get the Stockscreener App
0.686
5.38%
-0.039
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 January 06, 2025, is $0.686.
- 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 142.83% to $0.686 now.
- The 52-week high stock price for HTOO is $4.6499, representing a 577.83% increase from the current share price, occurred on February 16, 2024.
- The 52-week low stock price for HTOO is $0.2825, indicating a -58.82% 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 |
|---|---|---|---|---|---|
| Jan 06, 2025 | $0.77 | $0.685 | $0.085 | 721,259.0 | -5.01% |
| Jan 03, 2025 | $0.8099 | $0.6501 | $0.1598 | 1,897,023.0 | +2.26% |
| Jan 02, 2025 | $0.73 | $0.573 | $0.157 | 1,410,895.0 | +25.95% |
| Dec 31, 2024 | $0.66 | $0.5251 | $0.1349 | 1,318,326.0 | +5.69% |
| Dec 30, 2024 | $0.55 | $0.5127 | $0.0373 | 401,964.0 | -3.39% |
| Dec 27, 2024 | $0.568 | $0.52 | $0.048 | 441,530.0 | -2.94% |
| Dec 26, 2024 | $0.61 | $0.50 | $0.11 | 711,709.0 | -8.65% |
| Dec 24, 2024 | $0.65 | $0.5318 | $0.1182 | 874,285.0 | +9.09% |
| Dec 23, 2024 | $0.59 | $0.4683 | $0.1217 | 1,411,418.0 | +19.22% |
| Dec 20, 2024 | $0.49 | $0.4352 | $0.0548 | 299,238.0 | -1.14% |
| Dec 19, 2024 | $0.52 | $0.46 | $0.06 | 459,932.0 | -0.94% |
| Dec 18, 2024 | $0.563 | $0.4807 | $0.0823 | 808,832.0 | -9.76% |
| Dec 17, 2024 | $0.59 | $0.48 | $0.11 | 1,223,978.0 | +15.47% |
| Dec 16, 2024 | $0.5604 | $0.44 | $0.1204 | 1,520,675.0 | +3.42% |
| Dec 13, 2024 | $0.489 | $0.42 | $0.069 | 805,657.0 | -5.62% |
| Dec 12, 2024 | $0.5342 | $0.451 | $0.0832 | 1,181,805.0 | -8.22% |
| Dec 11, 2024 | $0.5674 | $0.50 | $0.0674 | 920,253.0 | -10.00% |
| Dec 10, 2024 | $0.60 | $0.47 | $0.13 | 1,435,923.0 | +17.02% |
| Dec 09, 2024 | $0.562 | $0.47 | $0.092 | 1,689,760.0 | -11.64% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $0.8099 | $0.573 | $0.2369 | 4,029,177.0 | +22.35% |
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% |
1.18%
1.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):