Fusion Fuel Green PLC (HTOO)
NASDAQ: HTOO · Real-Time Price · USD
4.140
-0.010 (-0.24%)
At close: Dec 5, 2025, 4:00 PM EST
4.110
-0.030 (-0.72%)
After-hours: Dec 5, 2025, 7:05 PM EST
Fusion Fuel Green Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.99 | 4.22 | 3.85 | 4.14 | 4.14 | -0.24% | 110,201 |
| 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% | 21,011,323 |
| Dec 2, 2025 | 3.38 | 3.53 | 3.38 | 3.50 | 3.50 | 4.79% | 6,549 |
| Dec 1, 2025 | 3.46 | 3.50 | 3.30 | 3.34 | 3.34 | -3.47% | 27,050 |
| Nov 28, 2025 | 3.40 | 3.62 | 3.33 | 3.46 | 3.46 | 4.37% | 21,891 |
| 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% | 28,798 |
| 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 |
| Oct 13, 2025 | 4.54 | 4.87 | 4.51 | 4.75 | 4.75 | 4.86% | 76,141 |
| Oct 10, 2025 | 4.78 | 4.90 | 4.45 | 4.53 | 4.53 | -4.03% | 103,558 |
| Oct 9, 2025 | 4.89 | 4.89 | 4.68 | 4.72 | 4.72 | -4.84% | 65,612 |
| Oct 8, 2025 | 5.12 | 5.12 | 4.75 | 4.96 | 4.96 | -0.80% | 68,808 |
| Oct 7, 2025 | 5.20 | 5.21 | 4.92 | 5.00 | 5.00 | -4.76% | 94,899 |
| Oct 6, 2025 | 5.04 | 5.42 | 5.01 | 5.25 | 5.25 | 9.15% | 226,531 |
| Oct 3, 2025 | 4.46 | 5.25 | 4.41 | 4.81 | 4.81 | 5.02% | 409,462 |
| Oct 2, 2025 | 4.64 | 4.71 | 4.56 | 4.58 | 4.58 | -0.87% | 39,029 |
| Oct 1, 2025 | 4.49 | 4.67 | 4.34 | 4.62 | 4.62 | 3.82% | 68,545 |
| Sep 30, 2025 | 4.44 | 4.48 | 4.30 | 4.45 | 4.45 | 0.91% | 62,507 |
| Sep 29, 2025 | 4.51 | 4.74 | 4.31 | 4.41 | 4.41 | -4.55% | 90,990 |
| Sep 26, 2025 | 4.57 | 4.94 | 4.57 | 4.62 | 4.62 | -6.67% | 165,529 |
| Sep 25, 2025 | 5.55 | 5.74 | 4.80 | 4.95 | 4.95 | -7.65% | 2,139,063 |
| Sep 24, 2025 | 4.93 | 5.50 | 4.93 | 5.36 | 5.36 | 8.72% | 1,182,785 |
| Sep 23, 2025 | 5.15 | 5.35 | 4.87 | 4.93 | 4.93 | -2.95% | 209,520 |
| Sep 22, 2025 | 4.75 | 5.35 | 4.54 | 5.08 | 5.08 | 10.68% | 328,661 |
| Sep 19, 2025 | 4.74 | 4.96 | 4.55 | 4.59 | 4.59 | -3.16% | 113,518 |
| Sep 18, 2025 | 4.66 | 4.74 | 4.23 | 4.74 | 4.74 | 5.33% | 233,845 |
| Sep 17, 2025 | 4.15 | 4.80 | 3.95 | 4.50 | 4.50 | 8.17% | 306,678 |
| Sep 16, 2025 | 4.30 | 4.30 | 4.04 | 4.16 | 4.16 | -2.80% | 130,457 |
| Sep 15, 2025 | 4.27 | 4.45 | 4.05 | 4.28 | 4.28 | 5.16% | 1,499,194 |
| Sep 12, 2025 | 4.00 | 4.17 | 4.00 | 4.07 | 4.07 | -2.40% | 71,641 |
| Sep 11, 2025 | 4.31 | 4.31 | 3.93 | 4.17 | 4.17 | 1.21% | 440,930 |
| Sep 10, 2025 | 4.20 | 4.29 | 4.10 | 4.12 | 4.12 | -2.83% | 1,265,394 |
| Sep 9, 2025 | 4.02 | 4.29 | 3.93 | 4.24 | 4.24 | 5.71% | 64,110 |
| Sep 8, 2025 | 3.98 | 4.17 | 3.92 | 4.01 | 4.01 | 0.28% | 60,933 |
| Sep 5, 2025 | 4.07 | 4.10 | 3.93 | 4.00 | 4.00 | -0.35% | 13,817 |
| Sep 4, 2025 | 3.90 | 4.05 | 3.81 | 4.01 | 4.01 | 5.63% | 43,976 |
| Sep 3, 2025 | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | -3.80% | 26,876 |
| Sep 2, 2025 | 4.10 | 4.10 | 3.88 | 3.95 | 3.95 | -3.66% | 57,717 |
| Aug 29, 2025 | 4.18 | 4.21 | 4.03 | 4.10 | 4.10 | 1.08% | 19,433 |
| Aug 28, 2025 | 4.11 | 4.27 | 4.04 | 4.06 | 4.06 | 0.40% | 41,380 |
| Aug 27, 2025 | 3.90 | 4.18 | 3.81 | 4.04 | 4.04 | 6.04% | 63,962 |
| Aug 26, 2025 | 4.03 | 4.12 | 3.66 | 3.81 | 3.81 | -6.85% | 57,285 |
| Aug 25, 2025 | 4.11 | 4.17 | 4.08 | 4.09 | 4.09 | -2.27% | 17,715 |
| Aug 22, 2025 | 4.16 | 4.23 | 3.88 | 4.19 | 4.19 | -1.30% | 27,929 |
| Aug 21, 2025 | 4.15 | 4.25 | 4.12 | 4.24 | 4.24 | -0.59% | 28,558 |
| Aug 20, 2025 | 4.25 | 4.48 | 4.21 | 4.27 | 4.27 | -1.27% | 15,995 |
| Aug 19, 2025 | 4.38 | 4.47 | 4.26 | 4.32 | 4.32 | -3.79% | 150,981 |
| Aug 18, 2025 | 4.37 | 4.50 | 4.30 | 4.49 | 4.49 | 0.67% | 18,063 |
| Aug 15, 2025 | 4.40 | 4.48 | 4.31 | 4.46 | 4.46 | -0.89% | 43,442 |
| Aug 14, 2025 | 4.44 | 4.60 | 4.27 | 4.50 | 4.50 | -0.66% | 29,640 |
| Aug 13, 2025 | 4.45 | 4.60 | 4.32 | 4.53 | 4.53 | 2.72% | 60,320 |
| Aug 12, 2025 | 4.27 | 4.56 | 4.25 | 4.41 | 4.41 | 0.68% | 40,440 |
| Aug 11, 2025 | 4.21 | 4.46 | 4.18 | 4.38 | 4.38 | 3.06% | 152,041 |
| Aug 8, 2025 | 4.50 | 4.74 | 4.12 | 4.25 | 4.25 | -5.97% | 80,505 |
| Aug 7, 2025 | 4.55 | 4.80 | 4.50 | 4.52 | 4.52 | -2.59% | 52,224 |
| Aug 6, 2025 | 4.80 | 4.90 | 4.55 | 4.64 | 4.64 | -6.07% | 86,754 |
| Aug 5, 2025 | 5.08 | 5.20 | 4.85 | 4.94 | 4.94 | -4.63% | 75,774 |
| Aug 4, 2025 | 5.07 | 5.24 | 5.00 | 5.18 | 5.18 | -2.81% | 54,398 |
| Aug 1, 2025 | 5.36 | 5.67 | 5.01 | 5.33 | 5.33 | -1.48% | 164,293 |
| Jul 31, 2025 | 5.66 | 6.00 | 5.23 | 5.41 | 5.41 | -7.68% | 174,195 |
| Jul 30, 2025 | 5.93 | 6.35 | 5.80 | 5.86 | 5.86 | -4.40% | 123,468 |
| Jul 29, 2025 | 5.76 | 6.50 | 5.76 | 6.13 | 6.13 | 2.51% | 199,859 |
| Jul 28, 2025 | 6.35 | 6.86 | 5.92 | 5.98 | 5.98 | -14.45% | 505,215 |
| Jul 25, 2025 | 6.75 | 8.55 | 6.01 | 6.99 | 6.99 | 47.78% | 19,399,308 |
| Jul 24, 2025 | 5.80 | 5.81 | 4.60 | 4.73 | 4.73 | -24.32% | 655,570 |
| Jul 23, 2025 | 6.43 | 6.70 | 6.00 | 6.25 | 6.25 | -6.86% | 926,325 |
| Jul 22, 2025 | 9.81 | 12.63 | 6.44 | 6.71 | 6.71 | 56.78% | 30,119,548 |
| Jul 21, 2025 | 4.31 | 4.52 | 4.11 | 4.28 | 4.28 | 0.71% | 31,379 |
| Jul 18, 2025 | 4.54 | 4.67 | 4.20 | 4.25 | 4.25 | -8.99% | 46,266 |
| Jul 17, 2025 | 4.81 | 4.95 | 4.51 | 4.67 | 4.67 | -1.16% | 108,149 |