Fusion Fuel Green PLC (HTOO)
NASDAQ: HTOO · Real-Time Price · USD
3.390
-0.050 (-1.45%)
At close: Apr 28, 2026, 4:00 PM EDT
3.450
+0.060 (1.77%)
After-hours: Apr 28, 2026, 6:54 PM EDT
Fusion Fuel Green Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.40 | 3.58 | 3.39 | 3.39 | 3.39 | -1.45% | 41,628 |
| Apr 27, 2026 | 3.44 | 3.48 | 3.35 | 3.44 | 3.44 | 0.29% | 20,057 |
| 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% | 56,098 |
| Apr 22, 2026 | 3.30 | 3.32 | 3.12 | 3.23 | 3.23 | - | 10,242 |
| Apr 21, 2026 | 3.28 | 3.35 | 3.03 | 3.23 | 3.23 | 0.94% | 12,174 |
| Apr 20, 2026 | 3.16 | 3.45 | 2.99 | 3.20 | 3.20 | 5.61% | 115,576 |
| Apr 17, 2026 | 2.97 | 3.16 | 2.97 | 3.03 | 3.03 | 3.06% | 27,240 |
| Apr 16, 2026 | 2.89 | 3.00 | 2.83 | 2.94 | 2.94 | -0.34% | 10,224 |
| Apr 15, 2026 | 2.82 | 2.97 | 2.72 | 2.95 | 2.95 | 3.15% | 23,558 |
| Apr 14, 2026 | 2.85 | 2.96 | 2.85 | 2.86 | 2.86 | 0.70% | 53,037 |
| Apr 13, 2026 | 2.89 | 2.91 | 2.81 | 2.84 | 2.84 | -3.73% | 10,633 |
| Apr 10, 2026 | 2.77 | 2.95 | 2.66 | 2.95 | 2.95 | 6.50% | 24,091 |
| Apr 9, 2026 | 2.78 | 2.88 | 2.77 | 2.77 | 2.77 | - | 10,741 |
| Apr 8, 2026 | 2.80 | 2.85 | 2.64 | 2.77 | 2.77 | -2.81% | 14,477 |
| 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 |
| 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% | 25,714 |
| Jan 29, 2026 | 3.69 | 3.69 | 3.43 | 3.45 | 3.45 | -6.50% | 39,783 |
| 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% | 26,348 |
| Jan 26, 2026 | 4.19 | 4.19 | 3.70 | 3.84 | 3.84 | -9.43% | 40,875 |
| Jan 23, 2026 | 4.17 | 4.33 | 4.17 | 4.24 | 4.24 | 0.24% | 9,931 |
| Jan 22, 2026 | 4.38 | 4.53 | 4.23 | 4.23 | 4.23 | -5.37% | 15,350 |
| Jan 21, 2026 | 4.29 | 4.50 | 4.01 | 4.47 | 4.47 | 2.29% | 27,169 |
| Jan 20, 2026 | 4.46 | 4.46 | 4.29 | 4.37 | 4.37 | -4.17% | 13,927 |
| Jan 16, 2026 | 5.08 | 5.08 | 4.41 | 4.56 | 4.56 | -9.52% | 149,104 |
| Jan 15, 2026 | 4.84 | 5.04 | 4.68 | 5.04 | 5.04 | 4.13% | 31,959 |
| Jan 14, 2026 | 4.52 | 4.86 | 4.50 | 4.84 | 4.84 | 5.45% | 59,124 |
| Jan 13, 2026 | 4.41 | 4.64 | 4.08 | 4.59 | 4.59 | 3.61% | 49,507 |
| Jan 12, 2026 | 4.11 | 4.54 | 4.11 | 4.43 | 4.43 | 5.98% | 103,815 |
| 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 |