Fusion Fuel Green PLC (HTOO)
NASDAQ: HTOO · Real-Time Price · USD
2.610
+0.020 (0.77%)
At close: Jun 26, 2026, 4:00 PM EDT
2.650
+0.040 (1.53%)
After-hours: Jun 26, 2026, 7:44 PM EDT
Fusion Fuel Green Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.58 | 2.72 | 2.58 | 2.61 | 2.61 | 0.77% | 18,837 |
| Jun 25, 2026 | 2.67 | 2.68 | 2.59 | 2.59 | 2.59 | -2.63% | 9,690 |
| Jun 24, 2026 | 2.76 | 2.86 | 2.66 | 2.66 | 2.66 | -1.48% | 9,267 |
| Jun 23, 2026 | 2.72 | 2.80 | 2.66 | 2.70 | 2.70 | -0.74% | 7,613 |
| Jun 22, 2026 | 2.81 | 2.81 | 2.70 | 2.72 | 2.72 | -4.90% | 8,661 |
| Jun 18, 2026 | 2.89 | 2.94 | 2.85 | 2.86 | 2.86 | -1.72% | 10,321 |
| Jun 17, 2026 | 2.93 | 3.00 | 2.90 | 2.91 | 2.91 | 0.34% | 6,481 |
| Jun 16, 2026 | 3.01 | 3.01 | 2.88 | 2.90 | 2.90 | - | 12,712 |
| Jun 15, 2026 | 3.05 | 3.05 | 2.87 | 2.90 | 2.90 | -1.69% | 14,530 |
| Jun 12, 2026 | 2.91 | 3.09 | 2.91 | 2.95 | 2.95 | 0.34% | 12,169 |
| Jun 11, 2026 | 3.10 | 3.10 | 2.89 | 2.94 | 2.94 | 3.89% | 6,562 |
| Jun 10, 2026 | 2.85 | 3.05 | 2.83 | 2.83 | 2.83 | -0.70% | 18,701 |
| Jun 9, 2026 | 2.97 | 3.05 | 2.82 | 2.85 | 2.85 | -2.06% | 19,492 |
| Jun 8, 2026 | 2.96 | 3.13 | 2.82 | 2.91 | 2.91 | -0.34% | 20,112 |
| Jun 5, 2026 | 3.16 | 3.29 | 2.90 | 2.92 | 2.92 | -7.89% | 57,846 |
| Jun 4, 2026 | 3.23 | 3.25 | 3.10 | 3.17 | 3.17 | 0.96% | 20,323 |
| Jun 3, 2026 | 3.52 | 3.60 | 3.11 | 3.14 | 3.14 | -12.78% | 24,877 |
| Jun 2, 2026 | 3.79 | 3.82 | 3.51 | 3.60 | 3.60 | -5.51% | 16,043 |
| Jun 1, 2026 | 3.78 | 3.84 | 3.69 | 3.81 | 3.81 | 3.11% | 31,803 |
| May 29, 2026 | 3.71 | 3.78 | 3.61 | 3.70 | 3.70 | -0.40% | 37,698 |
| May 28, 2026 | 3.45 | 3.79 | 3.45 | 3.71 | 3.71 | 7.54% | 40,459 |
| May 27, 2026 | 3.13 | 3.50 | 3.13 | 3.45 | 3.45 | 11.29% | 42,460 |
| May 26, 2026 | 3.01 | 3.22 | 3.00 | 3.10 | 3.10 | 2.99% | 23,143 |
| May 22, 2026 | 3.06 | 3.28 | 2.99 | 3.01 | 3.01 | -4.75% | 53,961 |
| May 21, 2026 | 2.71 | 3.16 | 2.71 | 3.16 | 3.16 | 10.68% | 27,329 |
| May 20, 2026 | 2.70 | 2.87 | 2.65 | 2.86 | 2.86 | 7.33% | 12,197 |
| May 19, 2026 | 2.87 | 2.87 | 2.64 | 2.66 | 2.66 | -9.52% | 33,828 |
| May 18, 2026 | 2.96 | 3.00 | 2.89 | 2.94 | 2.94 | -1.67% | 15,034 |
| May 15, 2026 | 2.99 | 3.03 | 2.80 | 2.99 | 2.99 | -0.66% | 45,857 |
| May 14, 2026 | 3.00 | 3.04 | 2.90 | 3.01 | 3.01 | -2.59% | 22,545 |
| May 13, 2026 | 3.00 | 3.16 | 2.89 | 3.09 | 3.09 | 3.00% | 46,022 |
| May 12, 2026 | 2.85 | 3.00 | 2.83 | 3.00 | 3.00 | 3.09% | 56,806 |
| May 11, 2026 | 2.74 | 3.04 | 2.74 | 2.91 | 2.91 | 6.59% | 76,079 |
| May 8, 2026 | 3.54 | 3.54 | 2.55 | 2.73 | 2.73 | -19.71% | 140,400 |
| May 7, 2026 | 3.33 | 3.54 | 3.33 | 3.40 | 3.40 | 0.89% | 221,804 |
| May 6, 2026 | 3.22 | 3.45 | 3.22 | 3.37 | 3.37 | 6.31% | 22,774 |
| May 5, 2026 | 3.09 | 3.40 | 3.07 | 3.17 | 3.17 | 1.93% | 17,927 |
| May 4, 2026 | 3.25 | 3.34 | 3.06 | 3.11 | 3.11 | -1.74% | 30,106 |
| May 1, 2026 | 3.11 | 3.27 | 3.11 | 3.17 | 3.17 | 1.12% | 16,730 |
| Apr 30, 2026 | 3.32 | 3.38 | 3.09 | 3.13 | 3.13 | -6.29% | 11,418 |
| Apr 29, 2026 | 3.32 | 3.49 | 3.30 | 3.34 | 3.34 | -1.47% | 9,635 |
| Apr 28, 2026 | 3.40 | 3.58 | 3.39 | 3.39 | 3.39 | -1.45% | 41,735 |
| Apr 27, 2026 | 3.44 | 3.48 | 3.35 | 3.44 | 3.44 | 0.29% | 20,098 |
| Apr 24, 2026 | 3.45 | 3.45 | 3.03 | 3.43 | 3.43 | 0.88% | 47,174 |
| Apr 23, 2026 | 3.28 | 3.45 | 3.15 | 3.40 | 3.40 | 5.26% | 59,320 |
| Apr 22, 2026 | 3.30 | 3.32 | 3.12 | 3.23 | 3.23 | - | 10,371 |
| Apr 21, 2026 | 3.28 | 3.35 | 3.03 | 3.23 | 3.23 | 0.94% | 12,175 |
| Apr 20, 2026 | 3.16 | 3.45 | 2.99 | 3.20 | 3.20 | 5.61% | 123,079 |
| Apr 17, 2026 | 2.97 | 3.16 | 2.97 | 3.03 | 3.03 | 3.06% | 27,301 |
| Apr 16, 2026 | 2.89 | 3.00 | 2.83 | 2.94 | 2.94 | -0.34% | 10,226 |
| Apr 15, 2026 | 2.82 | 2.97 | 2.72 | 2.95 | 2.95 | 3.15% | 23,598 |
| Apr 14, 2026 | 2.85 | 2.96 | 2.85 | 2.86 | 2.86 | 0.70% | 53,040 |
| Apr 13, 2026 | 2.89 | 2.91 | 2.81 | 2.84 | 2.84 | -3.73% | 10,798 |
| Apr 10, 2026 | 2.77 | 2.95 | 2.66 | 2.95 | 2.95 | 6.50% | 24,603 |
| Apr 9, 2026 | 2.78 | 2.88 | 2.77 | 2.77 | 2.77 | - | 11,142 |
| Apr 8, 2026 | 2.80 | 2.85 | 2.64 | 2.77 | 2.77 | -2.81% | 14,497 |
| Apr 7, 2026 | 2.81 | 2.88 | 2.80 | 2.85 | 2.85 | 2.15% | 21,887 |
| Apr 6, 2026 | 2.58 | 2.85 | 2.58 | 2.79 | 2.79 | -0.36% | 22,329 |
| Apr 2, 2026 | 2.78 | 2.95 | 2.56 | 2.80 | 2.80 | -2.10% | 21,682 |
| Apr 1, 2026 | 2.83 | 2.92 | 2.78 | 2.86 | 2.86 | 2.14% | 8,326 |
| Mar 31, 2026 | 2.68 | 2.80 | 2.67 | 2.80 | 2.80 | 4.48% | 15,500 |
| Mar 30, 2026 | 2.66 | 2.72 | 2.58 | 2.68 | 2.68 | 1.13% | 16,785 |
| Mar 27, 2026 | 2.74 | 2.74 | 2.42 | 2.65 | 2.65 | -1.49% | 51,103 |
| Mar 26, 2026 | 2.75 | 2.76 | 2.63 | 2.69 | 2.69 | -1.10% | 10,508 |
| Mar 25, 2026 | 2.65 | 2.86 | 2.65 | 2.72 | 2.72 | 3.82% | 51,761 |
| Mar 24, 2026 | 2.50 | 2.62 | 2.41 | 2.62 | 2.62 | 2.75% | 26,314 |
| Mar 23, 2026 | 2.50 | 2.66 | 2.43 | 2.55 | 2.55 | -2.30% | 36,761 |
| Mar 20, 2026 | 2.86 | 2.90 | 2.54 | 2.61 | 2.61 | -8.10% | 59,582 |
| Mar 19, 2026 | 2.93 | 2.93 | 2.72 | 2.84 | 2.84 | -3.07% | 36,698 |
| Mar 18, 2026 | 2.98 | 2.99 | 2.83 | 2.93 | 2.93 | 0.34% | 24,051 |
| Mar 17, 2026 | 3.01 | 3.03 | 2.90 | 2.92 | 2.92 | -4.26% | 16,825 |
| Mar 16, 2026 | 3.04 | 3.09 | 2.94 | 3.05 | 3.05 | -1.61% | 34,547 |
| Mar 13, 2026 | 3.10 | 3.16 | 3.07 | 3.10 | 3.10 | -1.90% | 21,319 |
| Mar 12, 2026 | 3.17 | 3.26 | 3.04 | 3.16 | 3.16 | -1.86% | 34,233 |
| Mar 11, 2026 | 3.19 | 3.22 | 3.13 | 3.22 | 3.22 | 2.88% | 29,713 |
| Mar 10, 2026 | 3.19 | 3.23 | 3.12 | 3.13 | 3.13 | -6.57% | 56,813 |
| Mar 9, 2026 | 3.21 | 3.41 | 3.08 | 3.35 | 3.35 | 1.82% | 75,990 |
| Mar 6, 2026 | 3.23 | 3.42 | 3.09 | 3.29 | 3.29 | -6.27% | 225,430 |
| Mar 5, 2026 | 3.31 | 3.56 | 3.10 | 3.51 | 3.51 | 7.67% | 9,735,268 |
| Mar 4, 2026 | 3.26 | 3.35 | 3.25 | 3.26 | 3.26 | 0.31% | 3,828 |
| Mar 3, 2026 | 3.21 | 3.44 | 3.21 | 3.25 | 3.25 | 0.93% | 5,294 |
| Mar 2, 2026 | 3.36 | 3.54 | 3.21 | 3.22 | 3.22 | -4.17% | 6,435 |
| 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% | 7,567 |
| Feb 25, 2026 | 3.40 | 3.57 | 3.39 | 3.41 | 3.41 | 2.10% | 18,746 |
| Feb 24, 2026 | 3.42 | 3.44 | 3.21 | 3.34 | 3.34 | -3.47% | 14,412 |
| Feb 23, 2026 | 3.57 | 3.58 | 3.45 | 3.46 | 3.46 | -3.35% | 5,999 |
| Feb 20, 2026 | 3.43 | 3.70 | 3.43 | 3.58 | 3.58 | 5.29% | 21,507 |
| 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% | 227,756 |
| Feb 17, 2026 | 3.50 | 3.50 | 3.42 | 3.50 | 3.50 | - | 10,396 |
| Feb 13, 2026 | 3.30 | 3.64 | 3.25 | 3.50 | 3.50 | 4.79% | 28,692 |
| Feb 12, 2026 | 3.50 | 3.50 | 3.30 | 3.34 | 3.34 | -1.76% | 4,518 |
| Feb 11, 2026 | 3.52 | 3.52 | 3.31 | 3.40 | 3.40 | -1.16% | 7,611 |
| Feb 10, 2026 | 3.47 | 3.48 | 3.35 | 3.44 | 3.44 | 0.58% | 12,592 |
| Feb 9, 2026 | 3.49 | 3.50 | 3.40 | 3.42 | 3.42 | -3.12% | 11,223 |
| Feb 6, 2026 | 3.45 | 3.57 | 3.34 | 3.53 | 3.53 | 8.95% | 19,818 |
| Feb 5, 2026 | 3.30 | 3.36 | 3.20 | 3.24 | 3.24 | -4.42% | 11,211 |
| Feb 4, 2026 | 3.29 | 3.45 | 3.26 | 3.39 | 3.39 | 3.35% | 9,722 |
| Feb 3, 2026 | 3.44 | 3.47 | 3.18 | 3.28 | 3.28 | 0.61% | 13,568 |