0.00625
price down icon10.73%   -0.000751
 
loading

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 01, 2025, is $0.00625.
  • 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 $0.00625 now.
  • The 52-week high stock price for HTOOW is $0.12, representing a 1,820% increase from the current share price, occurred on May 03, 2024.
  • The 52-week low stock price for HTOOW is $0.0047, indicating a -24.79% 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:
Date High Low High - Low Volume % Change
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%
Apr 28, 2025 $0.007 $0.0069 $0.0001 1,329.0 +5.12%
Apr 25, 2025 $0.00656 $0.0062 $0.000364 234.0 -8.83%
Apr 21, 2025 $0.0072 $0.005 $0.0022 2,100.0 -1.37%
Apr 16, 2025 $0.0074 $0.007 $0.0004 6,013.0 -2.67%
Apr 15, 2025 $0.0075 $0.0061 $0.0014 300.0 +36.36%
Apr 14, 2025 $0.0055 $0.005 $0.0005 159,183.0 -25.67%
Apr 11, 2025 $0.0075 $0.007 $0.0005 13,533.0 +5.70%
Apr 10, 2025 $0.00725 $0.007 $0.00025 1,364.0 +7.69%
Apr 09, 2025 $0.0075 $0.0056 $0.0019 8,293.0 +15.33%
Apr 08, 2025 $0.00564 $0.00564 $0.00 1,850.0 -23.84%
Apr 04, 2025 $0.008 $0.0074 $0.0006 15,363.0 -7.50%
Apr 03, 2025 $0.008 $0.008 $0.00 11,195.0 +0.00%
Apr 02, 2025 $0.008 $0.0051 $0.0029 52,815.0 +2.56%

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 $0.007 $0.0054 $0.0016 7,011.0 +0.00%
Apr, 2025 $0.0081 $0.005 $0.0031 356,430.0 -32.50%
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%
$4.39
price up icon 1.87%
$8.31
price up icon 1.31%
$16.37
price down icon 0.49%
utilities_renewable RNW
$6.355
price down icon 0.08%
$28.88
price down icon 0.24%
utilities_renewable ORA
$72.37
price up icon 0.82%
Cap:     |  Volume (24h):