Historical Prices for Fusion Fuel Green PLC - Ordinary Shares (Nasdaq:HTOO)

Fusion Fuel Green PLC - Ordinary Shares (HTOO)

0.4800 -0.0430 (-8.22%)

Company Profile

Fusion Fuel Green PLC is a company focused on the production of green hydrogen through innovative technologies and sustainable practices. By harnessing renewable energy sources, such as solar power, Fusion Fuel aims to provide a clean and efficient method for hydrogen production, which can be utilized across various sectors, including transportation, industrial processes, and energy storage. The company is dedicated to advancing the transition towards a low-carbon economy, contributing to the global effort to reduce greenhouse gas emissions and combat climate change through its pioneering solutions in hydrogen production and applications.

Date Range:

2024-09-13 - 2024-12-13

Date	Open	High	Low	Close	Volume	Adjusted Close
12/12/2024	0.53	0.53	0.45	0.48	1,193,837	0.48
12/11/2024	0.56	0.57	0.50	0.52	941,421	0.52
12/10/2024	0.50	0.60	0.47	0.58	1,456,978	0.58
12/09/2024	0.56	0.56	0.47	0.50	1,719,510	0.50
12/06/2024	0.46	0.63	0.46	0.56	8,445,228	0.56
12/05/2024	0.44	0.51	0.42	0.48	5,364,468	0.48
12/04/2024	0.42	0.75	0.36	0.52	279,621,149	0.52
12/03/2024	0.34	0.35	0.31	0.32	18,315,932	0.32
12/02/2024	0.35	0.35	0.31	0.34	504,800	0.34
11/29/2024	0.31	0.33	0.29	0.33	372,427	0.33
11/27/2024	0.33	0.34	0.30	0.31	869,723	0.31
11/26/2024	0.31	0.32	0.30	0.31	396,102	0.31
11/25/2024	0.32	0.32	0.29	0.31	392,244	0.31
11/22/2024	0.30	0.32	0.29	0.32	470,268	0.32
11/21/2024	0.31	0.32	0.28	0.29	501,103	0.29
11/20/2024	0.33	0.35	0.30	0.32	284,721	0.32
11/19/2024	0.36	0.37	0.30	0.34	645,685	0.34
11/18/2024	0.37	0.38	0.31	0.34	565,124	0.34
11/15/2024	0.45	0.45	0.36	0.38	805,879	0.38
11/14/2024	0.38	0.51	0.36	0.51	5,878,992	0.51
11/13/2024	0.54	0.56	0.32	0.38	1,223,280	0.38
11/12/2024	0.52	0.61	0.52	0.61	213,942	0.61
11/11/2024	0.52	0.55	0.51	0.54	187,943	0.54
11/08/2024	0.54	0.55	0.52	0.53	93,206	0.53
11/07/2024	0.58	0.59	0.54	0.55	206,534	0.55
11/06/2024	0.59	0.64	0.55	0.59	228,504	0.59
11/05/2024	0.63	0.65	0.60	0.61	92,431	0.61
11/04/2024	0.64	0.64	0.60	0.63	75,583	0.63
11/01/2024	0.62	0.66	0.62	0.62	112,338	0.62
10/31/2024	0.62	0.65	0.58	0.64	80,666	0.64
10/30/2024	0.66	0.68	0.60	0.64	60,502	0.64
10/29/2024	0.69	0.69	0.64	0.66	39,269	0.66
10/28/2024	0.59	0.69	0.57	0.67	229,008	0.67
10/25/2024	0.60	0.60	0.57	0.59	174,035	0.59
10/24/2024	0.66	0.66	0.57	0.60	212,801	0.60
10/23/2024	0.70	0.70	0.62	0.64	117,299	0.64
10/22/2024	0.70	0.76	0.69	0.71	191,075	0.71
10/21/2024	0.72	0.73	0.62	0.69	187,804	0.69
10/18/2024	0.86	0.86	0.65	0.74	710,708	0.74
10/17/2024	0.61	0.87	0.56	0.79	1,947,697	0.79
10/16/2024	0.53	0.60	0.53	0.58	91,853	0.58
10/15/2024	0.54	0.56	0.52	0.52	69,750	0.52
10/14/2024	0.51	0.56	0.51	0.54	98,767	0.54
10/11/2024	0.51	0.53	0.50	0.52	103,164	0.52
10/10/2024	0.51	0.53	0.50	0.52	44,104	0.52
10/09/2024	0.51	0.55	0.51	0.54	59,140	0.54
10/08/2024	0.56	0.56	0.50	0.53	149,783	0.53
10/07/2024	0.53	0.56	0.51	0.56	168,631	0.56
10/04/2024	0.54	0.55	0.48	0.55	96,782	0.55
10/03/2024	0.49	0.56	0.49	0.54	235,093	0.54
10/02/2024	0.49	0.49	0.46	0.47	145,714	0.47
10/01/2024	0.53	0.53	0.47	0.50	236,409	0.50
9/30/2024	0.53	0.55	0.49	0.51	269,132	0.51
9/27/2024	0.53	0.54	0.48	0.53	289,024	0.53
9/26/2024	0.52	0.54	0.50	0.50	183,818	0.50
9/25/2024	0.55	0.55	0.52	0.52	140,485	0.52
9/24/2024	0.52	0.56	0.52	0.55	98,344	0.55
9/23/2024	0.53	0.54	0.52	0.52	153,331	0.52
9/20/2024	0.56	0.58	0.53	0.54	89,637	0.54
9/19/2024	0.57	0.59	0.56	0.57	61,421	0.57
9/18/2024	0.59	0.59	0.53	0.55	133,379	0.55
9/17/2024	0.56	0.59	0.53	0.59	146,423	0.59
9/16/2024	0.59	0.61	0.55	0.58	171,412	0.58
9/13/2024	0.60	0.60	0.58	0.58	86,392	0.58