Fusion Fuel Green PLC - Ordinary Shares (HTOO)

0.3604Last Price

+0.0001 (0.03%)Change

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:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	0.37	0.38	0.32	0.36	219,767	0.36
3/03/2025	0.41	0.41	0.35	0.35	119,338	0.35
2/28/2025	0.41	0.41	0.39	0.39	119,170	0.39
2/27/2025	0.40	0.42	0.39	0.40	106,769	0.40
2/26/2025	0.38	0.41	0.37	0.41	210,135	0.41
2/25/2025	0.38	0.41	0.36	0.38	203,149	0.38
2/24/2025	0.41	0.42	0.39	0.39	164,733	0.39
2/21/2025	0.41	0.43	0.38	0.40	242,727	0.40
2/20/2025	0.42	0.43	0.41	0.41	130,177	0.41
2/19/2025	0.44	0.46	0.43	0.43	102,376	0.43
2/18/2025	0.40	0.45	0.40	0.44	421,746	0.44
2/14/2025	0.45	0.45	0.41	0.43	317,433	0.43
2/13/2025	0.47	0.48	0.43	0.44	238,184	0.44
2/12/2025	0.47	0.50	0.46	0.46	78,863	0.46
2/11/2025	0.48	0.49	0.46	0.48	156,338	0.48
2/10/2025	0.50	0.53	0.47	0.48	164,240	0.48
2/07/2025	0.53	0.55	0.50	0.52	214,870	0.52
2/06/2025	0.50	0.54	0.47	0.52	541,733	0.52
2/05/2025	0.46	0.50	0.44	0.50	300,314	0.50
2/04/2025	0.46	0.47	0.44	0.46	175,905	0.46
2/03/2025	0.50	0.50	0.43	0.46	153,748	0.46
1/31/2025	0.47	0.52	0.44	0.50	506,060	0.50
1/30/2025	0.43	0.47	0.41	0.42	104,219	0.42
1/29/2025	0.44	0.45	0.42	0.45	104,973	0.45
1/28/2025	0.47	0.48	0.42	0.44	230,585	0.44
1/27/2025	0.50	0.50	0.40	0.44	651,474	0.44
1/24/2025	0.54	0.54	0.49	0.50	331,746	0.50
1/23/2025	0.52	0.54	0.51	0.53	138,296	0.53
1/22/2025	0.51	0.52	0.50	0.52	114,232	0.52
1/21/2025	0.52	0.54	0.47	0.50	372,973	0.50
1/17/2025	0.55	0.55	0.50	0.53	183,038	0.53
1/16/2025	0.53	0.55	0.51	0.54	276,559	0.54
1/15/2025	0.52	0.55	0.51	0.53	180,149	0.53
1/14/2025	0.58	0.58	0.51	0.53	203,956	0.53
1/13/2025	0.60	0.61	0.53	0.54	308,236	0.54
1/10/2025	0.55	0.65	0.55	0.63	380,718	0.63
1/08/2025	0.64	0.64	0.53	0.56	503,177	0.56
1/07/2025	0.66	0.70	0.60	0.62	643,602	0.62
1/06/2025	0.73	0.77	0.64	0.68	798,292	0.68
1/03/2025	0.69	0.81	0.65	0.72	1,904,832	0.72
1/02/2025	0.58	0.73	0.57	0.71	1,424,090	0.71
12/31/2024	0.53	0.00	0.56	0.56	0	0.56
12/30/2024	0.53	0.55	0.51	0.53	409,739	0.53
12/27/2024	0.56	0.57	0.52	0.55	451,284	0.55
12/26/2024	0.60	0.61	0.50	0.57	714,314	0.57
12/24/2024	0.54	0.65	0.53	0.62	874,285	0.62
12/23/2024	0.48	0.59	0.47	0.57	1,412,139	0.57
12/20/2024	0.47	0.49	0.44	0.48	305,176	0.48
12/19/2024	0.48	0.52	0.46	0.49	438,357	0.49
12/18/2024	0.56	0.56	0.48	0.49	810,513	0.49
12/17/2024	0.48	0.59	0.48	0.54	1,226,629	0.54
12/16/2024	0.44	0.56	0.44	0.47	1,529,027	0.47
12/13/2024	0.49	0.49	0.42	0.45	809,643	0.45
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