Fusion Fuel Green PLC (HTOO)
NASDAQ: HTOO · Real-Time Price · USD
3.350
+0.060 (1.82%)
At close: Mar 9, 2026, 4:00 PM EDT
3.220
-0.130 (-3.88%)
After-hours: Mar 9, 2026, 6:44 PM EDT
Fusion Fuel Green Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.21 | 3.41 | 3.08 | 3.35 | 3.35 | 1.82% | 70,646 |
| Mar 6, 2026 | 3.23 | 3.42 | 3.09 | 3.29 | 3.29 | -6.27% | 223,427 |
| Mar 5, 2026 | 3.31 | 3.56 | 3.10 | 3.51 | 3.51 | 7.67% | 9,685,819 |
| Mar 4, 2026 | 3.26 | 3.35 | 3.25 | 3.26 | 3.26 | 0.31% | 3,602 |
| Mar 3, 2026 | 3.21 | 3.44 | 3.21 | 3.25 | 3.25 | 0.93% | 5,085 |
| Mar 2, 2026 | 3.36 | 3.54 | 3.21 | 3.22 | 3.22 | -4.17% | 6,228 |
| Feb 27, 2026 | 3.36 | 3.46 | 3.36 | 3.36 | 3.36 | -1.75% | 4,278 |
| Feb 26, 2026 | 3.45 | 3.46 | 3.32 | 3.42 | 3.42 | 0.29% | 7,527 |
| Feb 25, 2026 | 3.40 | 3.57 | 3.39 | 3.41 | 3.41 | 2.10% | 18,337 |
| Feb 24, 2026 | 3.42 | 3.44 | 3.21 | 3.34 | 3.34 | -3.47% | 14,310 |
| Feb 23, 2026 | 3.57 | 3.58 | 3.45 | 3.46 | 3.46 | -3.35% | 5,996 |
| Feb 20, 2026 | 3.43 | 3.70 | 3.43 | 3.58 | 3.58 | 5.29% | 21,390 |
| Feb 19, 2026 | 3.35 | 3.69 | 3.32 | 3.40 | 3.40 | -0.29% | 28,862 |
| Feb 18, 2026 | 3.65 | 3.71 | 3.20 | 3.41 | 3.41 | -2.57% | 220,686 |
| Feb 17, 2026 | 3.50 | 3.50 | 3.42 | 3.50 | 3.50 | - | 10,379 |
| Feb 13, 2026 | 3.30 | 3.64 | 3.25 | 3.50 | 3.50 | 4.79% | 28,687 |
| Feb 12, 2026 | 3.50 | 3.50 | 3.30 | 3.34 | 3.34 | -1.76% | 4,262 |
| Feb 11, 2026 | 3.52 | 3.52 | 3.31 | 3.40 | 3.40 | -1.16% | 7,592 |
| Feb 10, 2026 | 3.47 | 3.48 | 3.35 | 3.44 | 3.44 | 0.58% | 12,587 |
| Feb 9, 2026 | 3.49 | 3.50 | 3.40 | 3.42 | 3.42 | -3.12% | 11,215 |
| Feb 6, 2026 | 3.45 | 3.57 | 3.34 | 3.53 | 3.53 | 8.95% | 19,805 |
| Feb 5, 2026 | 3.30 | 3.36 | 3.20 | 3.24 | 3.24 | -4.42% | 10,833 |
| Feb 4, 2026 | 3.29 | 3.45 | 3.26 | 3.39 | 3.39 | 3.35% | 8,307 |
| Feb 3, 2026 | 3.44 | 3.47 | 3.18 | 3.28 | 3.28 | 0.61% | 13,568 |
| Feb 2, 2026 | 3.32 | 3.44 | 3.19 | 3.26 | 3.26 | -4.40% | 7,454 |
| Jan 30, 2026 | 3.55 | 3.55 | 3.15 | 3.41 | 3.41 | -1.16% | 25,709 |
| Jan 29, 2026 | 3.69 | 3.69 | 3.43 | 3.45 | 3.45 | -6.50% | 39,757 |
| Jan 28, 2026 | 3.80 | 3.80 | 3.63 | 3.69 | 3.69 | -2.12% | 13,033 |
| Jan 27, 2026 | 3.89 | 3.89 | 3.70 | 3.77 | 3.77 | -1.82% | 26,346 |
| Jan 26, 2026 | 4.19 | 4.19 | 3.70 | 3.84 | 3.84 | -9.43% | 38,211 |
| Jan 23, 2026 | 4.17 | 4.33 | 4.17 | 4.24 | 4.24 | 0.24% | 9,917 |
| Jan 22, 2026 | 4.38 | 4.53 | 4.23 | 4.23 | 4.23 | -5.37% | 15,324 |
| Jan 21, 2026 | 4.29 | 4.50 | 4.01 | 4.47 | 4.47 | 2.29% | 27,161 |
| Jan 20, 2026 | 4.46 | 4.46 | 4.29 | 4.37 | 4.37 | -4.17% | 13,925 |
| Jan 16, 2026 | 5.08 | 5.08 | 4.41 | 4.56 | 4.56 | -9.52% | 149,043 |
| Jan 15, 2026 | 4.84 | 5.04 | 4.68 | 5.04 | 5.04 | 4.13% | 31,953 |
| Jan 14, 2026 | 4.52 | 4.86 | 4.50 | 4.84 | 4.84 | 5.45% | 59,066 |
| Jan 13, 2026 | 4.41 | 4.64 | 4.08 | 4.59 | 4.59 | 3.61% | 48,959 |
| Jan 12, 2026 | 4.11 | 4.54 | 4.11 | 4.43 | 4.43 | 5.98% | 103,700 |
| Jan 9, 2026 | 4.06 | 4.18 | 4.00 | 4.18 | 4.18 | 2.20% | 14,308 |
| Jan 8, 2026 | 3.77 | 4.11 | 3.61 | 4.09 | 4.09 | 9.65% | 47,649 |
| Jan 7, 2026 | 3.72 | 4.06 | 3.65 | 3.73 | 3.73 | -1.32% | 52,617 |
| Jan 6, 2026 | 3.80 | 3.80 | 3.57 | 3.78 | 3.78 | 0.80% | 14,222 |
| Jan 5, 2026 | 3.61 | 3.81 | 3.59 | 3.75 | 3.75 | 4.75% | 20,913 |
| Jan 2, 2026 | 3.39 | 3.58 | 3.32 | 3.58 | 3.58 | 7.51% | 14,274 |
| Dec 31, 2025 | 3.54 | 3.63 | 3.33 | 3.33 | 3.33 | -7.50% | 57,630 |
| Dec 30, 2025 | 3.71 | 3.75 | 3.55 | 3.60 | 3.60 | -4.00% | 43,915 |
| Dec 29, 2025 | 3.49 | 3.97 | 3.49 | 3.75 | 3.75 | -4.17% | 1,944,860 |
| Dec 26, 2025 | 3.93 | 4.02 | 3.80 | 3.91 | 3.91 | -2.18% | 14,708 |
| Dec 24, 2025 | 4.09 | 4.09 | 3.91 | 4.00 | 4.00 | -0.25% | 8,404 |
| Dec 23, 2025 | 3.98 | 4.08 | 3.87 | 4.01 | 4.01 | -0.50% | 34,669 |
| Dec 22, 2025 | 3.95 | 4.03 | 3.89 | 4.03 | 4.03 | 1.26% | 20,565 |
| Dec 19, 2025 | 3.85 | 3.98 | 3.79 | 3.98 | 3.98 | 3.92% | 14,395 |
| Dec 18, 2025 | 3.82 | 3.88 | 3.76 | 3.83 | 3.83 | 2.13% | 20,410 |
| Dec 17, 2025 | 3.66 | 3.95 | 3.66 | 3.75 | 3.75 | 2.18% | 63,168 |
| Dec 16, 2025 | 3.86 | 3.87 | 3.57 | 3.67 | 3.67 | -5.41% | 26,845 |
| Dec 15, 2025 | 3.93 | 3.99 | 3.76 | 3.88 | 3.88 | -1.02% | 73,198 |
| Dec 12, 2025 | 4.00 | 4.08 | 3.92 | 3.92 | 3.92 | -2.49% | 49,272 |
| Dec 11, 2025 | 4.12 | 4.15 | 3.88 | 4.02 | 4.02 | -3.83% | 27,368 |
| Dec 10, 2025 | 4.15 | 4.26 | 4.01 | 4.18 | 4.18 | -2.56% | 44,663 |
| Dec 9, 2025 | 3.98 | 4.39 | 3.91 | 4.29 | 4.29 | 6.72% | 148,871 |
| Dec 8, 2025 | 3.90 | 4.10 | 3.90 | 4.02 | 4.02 | -2.90% | 37,894 |
| Dec 5, 2025 | 3.99 | 4.22 | 3.85 | 4.14 | 4.14 | -0.24% | 110,223 |
| Dec 4, 2025 | 3.65 | 4.15 | 3.56 | 4.15 | 4.15 | 6.14% | 286,523 |
| Dec 3, 2025 | 3.83 | 4.14 | 3.66 | 3.91 | 3.91 | 11.71% | 21,035,101 |
| Dec 2, 2025 | 3.38 | 3.53 | 3.38 | 3.50 | 3.50 | 4.79% | 6,623 |
| Dec 1, 2025 | 3.46 | 3.50 | 3.30 | 3.34 | 3.34 | -3.47% | 27,152 |
| Nov 28, 2025 | 3.40 | 3.62 | 3.33 | 3.46 | 3.46 | 4.37% | 24,074 |
| Nov 26, 2025 | 3.11 | 3.36 | 3.11 | 3.32 | 3.32 | 4.91% | 18,553 |
| Nov 25, 2025 | 3.02 | 3.24 | 3.02 | 3.16 | 3.16 | 4.98% | 32,405 |
| Nov 24, 2025 | 3.11 | 3.11 | 2.92 | 3.01 | 3.01 | -5.05% | 33,990 |
| Nov 21, 2025 | 3.27 | 3.37 | 3.11 | 3.17 | 3.17 | -3.35% | 37,331 |
| Nov 20, 2025 | 3.64 | 3.70 | 3.28 | 3.28 | 3.28 | -6.55% | 28,839 |
| Nov 19, 2025 | 3.51 | 3.64 | 3.47 | 3.51 | 3.51 | -0.28% | 20,270 |
| Nov 18, 2025 | 3.53 | 3.67 | 3.46 | 3.52 | 3.52 | 2.62% | 37,132 |
| Nov 17, 2025 | 3.77 | 3.89 | 3.43 | 3.43 | 3.43 | -10.21% | 68,820 |
| Nov 14, 2025 | 4.00 | 4.00 | 3.70 | 3.82 | 3.82 | -7.95% | 35,236 |
| Nov 13, 2025 | 4.04 | 4.26 | 3.98 | 4.15 | 4.15 | -0.12% | 14,152 |
| Nov 12, 2025 | 4.20 | 4.25 | 4.04 | 4.16 | 4.16 | -2.69% | 21,180 |
| Nov 11, 2025 | 3.93 | 4.30 | 3.84 | 4.27 | 4.27 | 4.79% | 25,804 |
| Nov 10, 2025 | 3.90 | 4.10 | 3.79 | 4.08 | 4.08 | 4.76% | 46,171 |
| Nov 7, 2025 | 3.75 | 3.89 | 3.60 | 3.89 | 3.89 | 1.57% | 31,621 |
| Nov 6, 2025 | 3.59 | 3.92 | 3.48 | 3.83 | 3.83 | 4.64% | 44,384 |
| Nov 5, 2025 | 3.44 | 3.79 | 3.40 | 3.66 | 3.66 | 2.52% | 46,868 |
| Nov 4, 2025 | 3.51 | 3.70 | 3.41 | 3.57 | 3.57 | -6.54% | 652,606 |
| Nov 3, 2025 | 4.16 | 4.16 | 3.81 | 3.82 | 3.82 | -8.83% | 64,751 |
| Oct 31, 2025 | 4.38 | 4.51 | 4.01 | 4.19 | 4.19 | 1.45% | 72,993 |
| Oct 30, 2025 | 4.41 | 4.51 | 3.80 | 4.13 | 4.13 | -9.83% | 177,862 |
| Oct 29, 2025 | 4.75 | 4.80 | 4.55 | 4.58 | 4.58 | -2.97% | 37,798 |
| Oct 28, 2025 | 4.85 | 4.87 | 4.72 | 4.72 | 4.72 | -3.08% | 12,685 |
| Oct 27, 2025 | 4.93 | 4.94 | 4.77 | 4.87 | 4.87 | 0.62% | 23,321 |
| Oct 24, 2025 | 4.79 | 4.84 | 4.70 | 4.84 | 4.84 | 2.11% | 13,125 |
| Oct 23, 2025 | 4.76 | 4.78 | 4.57 | 4.74 | 4.74 | 1.07% | 42,350 |
| Oct 22, 2025 | 4.82 | 4.84 | 4.50 | 4.69 | 4.69 | -1.68% | 30,654 |
| Oct 21, 2025 | 4.70 | 4.86 | 4.70 | 4.77 | 4.77 | -2.65% | 18,479 |
| Oct 20, 2025 | 4.64 | 4.95 | 4.63 | 4.90 | 4.90 | 5.15% | 45,560 |
| Oct 17, 2025 | 4.90 | 5.00 | 4.57 | 4.66 | 4.66 | -5.48% | 74,624 |
| Oct 16, 2025 | 5.14 | 5.20 | 4.65 | 4.93 | 4.93 | -2.38% | 573,705 |
| Oct 15, 2025 | 5.02 | 5.20 | 4.83 | 5.05 | 5.05 | 3.06% | 93,846 |
| Oct 14, 2025 | 4.69 | 4.95 | 4.50 | 4.90 | 4.90 | 3.16% | 56,396 |