Get the Stockscreener App
0.0111
32.73%
-0.0054
After Hours:
.01
-0.0011
-9.91%
Fusion Fuel Green Plc Stock (HTOOW) Price History
The historical daily chart and data for Fusion Fuel Green Plc stock (HTOOW), show that the latest closing stock price as of May 28, 2025, is $0.0111.
- Fusion Fuel Green Plc all-time high stock price is $2.69, occurred on May 04, 2022.
- The lowest Fusion Fuel Green Plc stock price recorded was $0.00 on November 10, 2023. Since then, Fusion Fuel Green Plc's stock price has risen over to $0.0111 now.
- The 52-week high stock price for HTOOW is $0.12, representing a 981.08% increase from the current share price, occurred on June 07, 2024.
- The 52-week low stock price for HTOOW is $0.0047, indicating a -57.66% decrease from the current share price, occurred on November 18, 2024.
- The closing price of Fusion Fuel Green Plc (HTOOW) stock in the beginning of 2024 was $2.66. The stock closed the year at $2.54, a loss of over -4.51% for the year.
The table below shows more information about HTOOW historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 28, 2025 | $0.0199 | $0.01 | $0.0099 | 164,180.0 | -32.73% |
| May 27, 2025 | $0.023 | $0.0084 | $0.0146 | 548,975.0 | +89.66% |
| May 23, 2025 | $0.0088 | $0.0053 | $0.0035 | 15,553.0 | +26.09% |
| May 22, 2025 | $0.0069 | $0.005 | $0.0019 | 7,320.0 | +0.00% |
| May 21, 2025 | $0.007 | $0.005 | $0.002 | 117,106.0 | +1.47% |
| May 20, 2025 | $0.0068 | $0.0066 | $0.0002 | 39,284.0 | +0.00% |
| May 19, 2025 | $0.0068 | $0.0056 | $0.0012 | 218,035.0 | +19.30% |
| May 16, 2025 | $0.0064 | $0.005 | $0.0014 | 8,760.0 | -12.31% |
| May 15, 2025 | $0.0065 | $0.005 | $0.0015 | 33,214.0 | +12.07% |
| May 14, 2025 | $0.0066 | $0.0051 | $0.0015 | 20,698.0 | +13.73% |
| May 13, 2025 | $0.0051 | $0.0051 | $0.00 | 17,515.0 | -16.39% |
| May 12, 2025 | $0.0066 | $0.005 | $0.0016 | 12,760.0 | +3.39% |
| May 09, 2025 | $0.0067 | $0.0059 | $0.0008 | 1,852.0 | +7.27% |
| May 08, 2025 | $0.006 | $0.0055 | $0.0005 | 3,437.0 | -21.43% |
| May 07, 2025 | $0.007 | $0.0067 | $0.0003 | 11,781.0 | +22.81% |
| May 02, 2025 | $0.0061 | $0.005 | $0.0011 | 127,402.0 | +5.56% |
| May 01, 2025 | $0.007 | $0.0054 | $0.0016 | 7,011.0 | -22.86% |
| Apr 29, 2025 | $0.007 | $0.005 | $0.002 | 12,500.0 | +1.45% |
Fusion Fuel Green Plc Stock (HTOOW) 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 HTOOW 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 (HTOOW) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $0.023 | $0.005 | $0.018 | 1,519,063.0 | +58.57% |
| Apr, 2025 | $0.0081 | $0.005 | $0.0031 | 349,419.0 | -12.50% |
| Mar, 2025 | $0.02 | $0.008 | $0.012 | 859,944.0 | -20.00% |
| Feb, 2025 | $0.0199 | $0.005 | $0.0149 | 935,376.0 | -41.86% |
| Jan, 2025 | $0.043 | $0.013 | $0.03 | 790,007.0 | -16.91% |
Fusion Fuel Green Plc Stock (HTOOW) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.0478 | $0.0141 | $0.0337 | 2,680,343.0 | +55.17% |
| Nov, 2024 | $0.0398 | $0.0047 | $0.0351 | 3,084,791.0 | -63.75% |
| Oct, 2024 | $0.057 | $0.033 | $0.024 | 316,308.0 | -29.83% |
| Sep, 2024 | $0.0679 | $0.04 | $0.0279 | 87,625.0 | +38.68% |
| Aug, 2024 | $0.08 | $0.033 | $0.047 | 293,058.0 | -43.31% |
| Jul, 2024 | $0.075 | $0.044 | $0.031 | 183,631.0 | +31.82% |
| Jun, 2024 | $0.12 | $0.051 | $0.069 | 98,724.0 | -49.77% |
| May, 2024 | $0.12 | $0.06 | $0.06 | 442,432.0 | +6.83% |
| Apr, 2024 | $0.21 | $0.085 | $0.125 | 117,778.0 | -39.71% |
| Mar, 2024 | $0.2575 | $0.13 | $0.1275 | 423,895.0 | -24.04% |
| Feb, 2024 | $0.509 | $0.082 | $0.427 | 870,563.0 | +79.18% |
| Jan, 2024 | $0.13 | $0.066 | $0.064 | 74,861.0 | +31.06% |
Fusion Fuel Green Plc Stock (HTOOW) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.1675 | $0.08 | $0.0875 | 214,115.0 | -11.43% |
| Nov, 2023 | $0.18 | $0.05 | $0.13 | 154,488.0 | +18.37% |
| Oct, 2023 | $0.175 | $0.044 | $0.131 | 447,430.0 | +102.00% |
| Sep, 2023 | $0.16 | $0.0426 | $0.1174 | 312,292.0 | -59.05% |
| Aug, 2023 | $0.32 | $0.1099 | $0.2101 | 172,663.0 | -65.85% |
| Jul, 2023 | $0.33 | $0.201 | $0.129 | 244,554.0 | +10.97% |
| Jun, 2023 | $0.35 | $0.2091 | $0.1409 | 78,910.0 | -16.31% |
| May, 2023 | $0.391 | $0.2027 | $0.1883 | 126,426.0 | +26.46% |
| Apr, 2023 | $0.3496 | $0.20 | $0.1496 | 154,077.0 | -16.49% |
| Mar, 2023 | $0.491 | $0.2501 | $0.2409 | 67,674.0 | +0.00% |
1.04%
2.77%
Cap:
|
Volume (24h):