Dark

HTOO
Fusion Fuel Green PLC Class A
stock NASDAQ

At Close

Sep 10, 2026 3:59:35 PM EDT

2.46USD+6.957%(+0.16)2,056,752

2.08Bid 2.89Ask 0.81Spread

Pre-market

Sep 10, 2026 9:28:30 AM EDT

2.20USD-4.348%(-0.10)286,837

After-hours

Sep 10, 2026 4:57:30 PM EDT

2.47USD+0.407%(+0.01)6,019

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-10	2.150000	2.5400	2.150000	2.4600	+6.957%	2,056,752	0.000%
2026-09-09	2.310100	2.3300	2.270000	2.3000	-3.564%	6,014	+6.957%
2026-09-08	2.500000	2.5000	2.339900	2.3850	-5.357%	10,682	+3.145%
2026-09-04	2.340000	2.5330	2.340000	2.5200	+7.692%	25,543	-2.381%
2026-09-03	2.070000	2.3500	2.070000	2.3400	+1.739%	14,766	+5.128%
2026-09-02	2.260000	2.3500	2.100000	2.3000	+1.770%	20,372	+6.957%
2026-09-01	2.250000	2.4218	2.190000	2.2600	+0.444%	17,445	+8.850%
2026-08-31	2.110000	2.2500	2.110000	2.2500	+6.448%	7,007	+9.333%
2026-08-28	2.000000	2.1137	1.800100	2.1137	+5.159%	28,113	+16.384%
2026-08-27	2.080000	2.1000	2.010000	2.0100	-0.985%	12,306	+22.388%
2026-08-26	2.105000	2.1050	2.020000	2.0300	-2.404%	12,504	+21.182%
2026-08-25	2.100000	2.1000	2.020000	2.0800	+3.483%	9,106	+18.269%
2026-08-24	2.180000	2.3200	2.010000	2.0100	-6.512%	16,959	+22.388%
2026-08-21	2.240000	2.4500	2.150000	2.1500	-4.867%	24,834	+14.419%
2026-08-20	2.240000	2.3250	2.200000	2.2600	+2.262%	25,634	+8.850%
2026-08-19	2.230000	2.2500	2.200000	2.2100	0.000%	4,284	+11.312%
2026-08-18	2.220000	2.2751	2.210000	2.2100	0.000%	7,141	+11.312%
2026-08-17	2.376700	2.3767	2.203000	2.2100	-7.143%	12,395	+11.312%
2026-08-14	2.330000	2.4600	2.330000	2.3800	-1.245%	24,930	+3.361%
2026-08-13	2.430600	2.5150	2.400000	2.4100	-5.264%	19,477	+2.075%
2026-08-12	2.600000	2.6000	2.500100	2.5439	+3.411%	5,305	-3.298%
2026-08-10	2.430000	2.4700	2.430000	2.4600	+1.235%	8,359	0.000%
2026-08-07	2.440000	2.5000	2.430000	2.4300	-0.816%	7,290	+1.235%
2026-08-06	2.500000	2.6300	2.430100	2.4500	+0.123%	5,665	+0.408%
2026-08-05	2.560000	2.6000	2.410000	2.4470	-4.600%	18,989	+0.531%
2026-08-04	2.640000	2.6500	2.560000	2.5650	-0.965%	7,092	-4.094%
2026-08-03	2.650000	2.6500	2.560000	2.5900	-2.264%	4,063	-5.019%
2026-07-31	2.640000	2.6900	2.640000	2.6500	+2.041%	4,552	-7.170%
2026-07-30	2.580000	2.7050	2.560000	2.5970	+0.764%	11,203	-5.275%
2026-07-29	2.650000	2.6500	2.577300	2.5773	-3.940%	2,707	-4.551%
2026-07-28	2.600000	2.6900	2.590000	2.6830	+2.797%	10,495	-8.312%
2026-07-27	2.610000	2.7873	2.600000	2.6100	+0.385%	2,146	-5.747%
2026-07-24	2.640000	2.6600	2.600000	2.6000	-1.887%	2,680	-5.385%
2026-07-23	2.620000	2.8000	2.620000	2.6500	-1.487%	1,921	-7.170%
2026-07-22	2.750000	2.8300	2.635000	2.6900	0.000%	11,395	-8.550%
2026-07-21	2.620000	2.6900	2.561600	2.6900	+4.669%	6,886	-8.550%
2026-07-20	2.560000	2.6100	2.560000	2.5700	+0.156%	1,702	-4.280%
2026-07-17	2.790000	2.7900	2.550000	2.5660	-0.927%	3,823	-4.131%
2026-07-16	2.680000	2.6900	2.590000	2.5900	-1.894%	5,602	-5.019%
2026-07-15	2.685000	2.6850	2.600000	2.6400	+1.538%	2,771	-6.818%
2026-07-14	2.560000	2.6000	2.560000	2.6000	+1.563%	3,912	-5.385%
2026-07-13	2.615700	2.6390	2.560000	2.5600	-1.219%	1,408	-3.906%
2026-07-10	2.620000	2.6800	2.591600	2.5916	+0.840%	3,127	-5.078%
2026-07-09	2.635000	2.6691	2.570000	2.5700	-0.772%	1,964	-4.280%
2026-07-08	2.630000	2.7250	2.580000	2.5900	-3.717%	5,247	-5.019%
2026-07-07	2.650000	2.6900	2.590000	2.6900	+0.373%	4,415	-8.550%
2026-07-06	2.660000	2.7900	2.650100	2.6800	+0.375%	4,670	-8.209%
2026-07-02	2.793642	2.8100	2.670000	2.6700	-0.743%	4,028	-7.865%
2026-07-01	2.720000	2.7900	2.690000	2.6900	+1.509%	5,318	-8.550%
2026-06-30	2.690000	2.8000	2.640000	2.6500	+0.379%	7,153	-7.170%
2026-06-29	2.650000	2.7500	2.600000	2.6400	+1.149%	14,939	-6.818%
2026-06-26	2.580000	2.7200	2.580000	2.6100	+0.772%	19,070	-5.747%
2026-06-25	2.670000	2.6745	2.590000	2.5900	-2.632%	9,926	-5.019%
2026-06-24	2.760000	2.8600	2.660000	2.6600	-1.481%	9,324	-7.519%
2026-06-23	2.720000	2.8000	2.660000	2.7000	-0.735%	7,617	-8.889%
2026-06-22	2.810000	2.8100	2.700000	2.7200	-4.895%	8,710	-9.559%
2026-06-18	2.890000	2.9400	2.850000	2.8600	-1.718%	10,353	-13.986%
2026-06-17	2.930000	3.0000	2.898500	2.9100	+0.345%	6,487	-15.464%
2026-06-16	3.010000	3.0100	2.880000	2.9000	0.000%	12,719	-15.172%
2026-06-15	3.050000	3.0500	2.865000	2.9000	-1.695%	14,690	-15.172%
2026-06-12	2.910000	3.0900	2.910000	2.9500	+0.340%	12,176	-16.610%
2026-06-11	3.100000	3.1000	2.890000	2.9400	+3.887%	6,562	-16.327%
2026-06-10	2.850000	3.0499	2.830000	2.8300	-0.702%	18,702	-13.074%
2026-06-09	2.970000	3.0450	2.820000	2.8500	-2.062%	19,652	-13.684%
2026-06-08	2.960000	3.1300	2.820000	2.9100	-0.342%	20,336	-15.464%
2026-06-05	3.160000	3.2850	2.900000	2.9200	-7.886%	57,847	-15.753%
2026-06-04	3.230000	3.2500	3.100100	3.1700	+0.955%	20,486	-22.397%
2026-06-03	3.520000	3.6000	3.110000	3.1400	-12.778%	25,071	-21.656%
2026-06-02	3.790000	3.8200	3.510000	3.6000	-5.512%	16,116	-31.667%
2026-06-01	3.780000	3.8400	3.690000	3.8100	+3.112%	31,813	-35.433%
2026-05-29	3.710000	3.7800	3.610000	3.6950	-0.404%	38,140	-33.424%
2026-05-28	3.450000	3.7885	3.450000	3.7100	+7.536%	48,019	-33.693%
2026-05-27	3.130000	3.5000	3.130000	3.4500	+11.290%	42,824	-28.696%
2026-05-26	3.010000	3.2200	3.000000	3.1000	+2.990%	24,245	-20.645%
2026-05-22	3.060000	3.2800	2.990000	3.0100	-4.747%	53,964	-18.272%
2026-05-21	2.714100	3.1600	2.714100	3.1600	+10.683%	28,964	-22.152%
2026-05-20	2.700000	2.8700	2.650100	2.8550	+7.331%	12,206	-13.835%
2026-05-19	2.870000	2.8700	2.640000	2.6600	-9.524%	33,835	-7.519%
2026-05-18	2.960000	3.0000	2.885000	2.9400	-1.672%	15,326	-16.327%
2026-05-15	2.990000	3.0300	2.800000	2.9900	-0.664%	45,858	-17.726%
2026-05-14	3.000000	3.0400	2.900000	3.0100	-2.589%	22,546	-18.272%
2026-05-13	3.000000	3.1600	2.890000	3.0900	+3.000%	46,022	-20.388%
2026-05-12	2.850000	3.0000	2.830000	3.0000	+3.093%	56,807	-18.000%
2026-05-11	2.740000	3.0400	2.740000	2.9100	+6.593%	76,080	-15.464%
2026-05-08	3.539900	3.5399	2.550000	2.7300	-19.706%	140,400	-9.890%
2026-05-07	3.330000	3.5378	3.330000	3.4000	+0.890%	221,804	-27.647%
2026-05-06	3.220000	3.4500	3.220000	3.3700	+6.309%	22,775	-27.003%
2026-05-05	3.090000	3.4000	3.070000	3.1700	+1.929%	17,927	-22.397%
2026-05-04	3.250000	3.3400	3.060000	3.1100	-1.738%	30,106	-20.900%
2026-05-01	3.110000	3.2650	3.110000	3.1650	+1.118%	16,730	-22.275%
2026-04-30	3.320000	3.3750	3.090000	3.1300	-6.287%	11,418	-21.406%
2026-04-29	3.319300	3.4887	3.300000	3.3400	-1.475%	9,636	-26.347%
2026-04-28	3.400000	3.5750	3.390000	3.3900	-1.453%	41,735	-27.434%
2026-04-27	3.440000	3.4800	3.345700	3.4400	+0.292%	19,990	-28.488%
2026-04-24	3.450000	3.4500	3.030000	3.4300	+0.882%	47,174	-28.280%
2026-04-23	3.280000	3.4500	3.150000	3.4000	+5.263%	59,320	-27.647%
2026-04-22	3.300000	3.3150	3.115000	3.2300	0.000%	10,371	-23.839%
2026-04-21	3.280000	3.3500	3.030000	3.2300	+0.937%	12,175	-23.839%
2026-04-20	3.160000	3.4453	2.990000	3.2000	+5.611%	123,079	-23.125%
2026-04-17	2.970000	3.1600	2.970000	3.0300	+3.061%	27,301	-18.812%
2026-04-16	2.890000	2.9999	2.830200	2.9400	-0.339%	10,226	-16.327%
2026-04-15	2.820000	2.9700	2.720000	2.9500	+3.147%	23,598	-16.610%
2026-04-14	2.850000	2.9600	2.850000	2.8600	+0.704%	53,040	-13.986%
2026-04-13	2.890000	2.9050	2.810100	2.8400	-3.729%	10,798	-13.380%
2026-04-10	2.771300	2.9500	2.660000	2.9500	+6.498%	24,603	-16.610%
2026-04-09	2.780000	2.8800	2.770000	2.7700	0.000%	11,143	-11.191%
2026-04-08	2.800000	2.8500	2.640100	2.7700	-2.807%	14,498	-11.191%
2026-04-07	2.810000	2.8750	2.800100	2.8500	+2.151%	21,888	-13.684%
2026-04-06	2.580000	2.8500	2.580000	2.7900	-0.357%	22,329	-11.828%
2026-04-02	2.775000	2.9468	2.563400	2.8000	-2.098%	21,682	-12.143%
2026-04-01	2.830100	2.9165	2.780000	2.8600	+2.143%	8,327	-13.986%
2026-03-31	2.678900	2.8000	2.670000	2.8000	+4.478%	15,501	-12.143%
2026-03-30	2.660000	2.7200	2.580000	2.6800	+1.132%	16,786	-8.209%
2026-03-27	2.740000	2.7400	2.420100	2.6500	-1.487%	51,104	-7.170%
2026-03-26	2.750000	2.7600	2.630100	2.6900	-1.103%	10,508	-8.550%
2026-03-25	2.650000	2.8600	2.650000	2.7200	+3.817%	51,762	-9.559%
2026-03-24	2.500000	2.6200	2.410100	2.6200	+2.745%	26,315	-6.107%
2026-03-23	2.500000	2.6600	2.432900	2.5500	-2.299%	36,761	-3.529%
2026-03-20	2.860000	2.9000	2.540000	2.6100	-8.099%	59,583	-5.747%
2026-03-19	2.930000	2.9300	2.720000	2.8400	-3.072%	36,699	-13.380%
2026-03-18	2.980000	2.9885	2.830000	2.9300	+0.342%	24,052	-16.041%
2026-03-17	3.011000	3.0300	2.900000	2.9200	-4.262%	16,826	-15.753%
2026-03-16	3.040000	3.0850	2.940100	3.0500	-1.613%	34,548	-19.344%
2026-03-13	3.100000	3.1599	3.070000	3.1000	-1.899%	21,319	-20.645%
2026-03-12	3.170000	3.2600	3.040000	3.1600	-1.863%	34,233	-22.152%
2026-03-11	3.190000	3.2200	3.130000	3.2200	+2.875%	29,713	-23.602%
2026-03-10	3.190000	3.2250	3.120000	3.1300	-6.567%	56,813	-21.406%
2026-03-09	3.210000	3.4100	3.080000	3.3500	+1.824%	75,990	-26.567%
2026-03-06	3.230000	3.4200	3.090000	3.2900	-6.268%	225,430	-25.228%
2026-03-05	3.310000	3.5600	3.100000	3.5100	+7.669%	9,735,268	-29.915%
2026-03-04	3.260000	3.3499	3.250000	3.2600	+0.308%	3,828	-24.540%
2026-03-03	3.210000	3.4400	3.210000	3.2500	+0.932%	5,295	-24.308%
2026-03-02	3.360000	3.5444	3.210000	3.2200	-4.167%	6,435	-23.602%
2026-02-27	3.360500	3.4600	3.357000	3.3600	-1.754%	4,279	-26.786%
2026-02-26	3.450000	3.4550	3.320000	3.4200	+0.293%	7,567	-28.070%
2026-02-25	3.400000	3.5700	3.390000	3.4100	+2.096%	18,747	-27.859%
2026-02-24	3.420000	3.4400	3.210100	3.3400	-3.468%	14,412	-26.347%
2026-02-23	3.570000	3.5800	3.450000	3.4600	-3.352%	6,000	-28.902%
2026-02-20	3.430000	3.7000	3.430000	3.5800	+5.294%	21,507	-31.285%
2026-02-19	3.350000	3.6900	3.320000	3.4000	-0.293%	28,862	-27.647%
2026-02-18	3.650000	3.7119	3.200000	3.4100	-2.571%	227,756	-27.859%
2026-02-17	3.500000	3.5000	3.420000	3.5000	0.000%	10,396	-29.714%
2026-02-13	3.300000	3.6399	3.251700	3.5000	+4.790%	28,692	-29.714%
2026-02-12	3.500000	3.5000	3.300000	3.3400	-1.765%	4,518	-26.347%
2026-02-11	3.520000	3.5200	3.310100	3.4000	-1.163%	7,611	-27.647%
2026-02-10	3.470000	3.4800	3.350000	3.4400	+0.585%	12,592	-28.488%
2026-02-09	3.490000	3.5000	3.400000	3.4200	-3.116%	11,223	-28.070%
2026-02-06	3.450000	3.5700	3.340100	3.5300	+8.951%	19,818	-30.312%
2026-02-05	3.300000	3.3600	3.200000	3.2400	-4.425%	11,211	-24.074%
2026-02-04	3.290000	3.4500	3.260000	3.3900	+3.354%	9,722	-27.434%
2026-02-03	3.440000	3.4650	3.180000	3.2800	+0.613%	13,568	-25.000%
2026-02-02	3.320000	3.4350	3.190000	3.2600	-4.399%	7,454	-24.540%
2026-01-30	3.550000	3.5500	3.150000	3.4100	-1.159%	25,714	-27.859%
2026-01-29	3.690000	3.6900	3.425000	3.4500	-6.504%	39,783	-28.696%
2026-01-28	3.800000	3.8000	3.630000	3.6900	-2.122%	13,033	-33.333%
2026-01-27	3.885000	3.8850	3.700000	3.7700	-1.823%	26,348	-34.748%
2026-01-26	4.190000	4.1900	3.700100	3.8400	-9.434%	40,875	-35.938%
2026-01-23	4.170000	4.3300	4.170000	4.2400	+0.236%	9,931	-41.981%
2026-01-22	4.380000	4.5300	4.230000	4.2300	-5.369%	15,350	-41.844%
2026-01-21	4.290000	4.5000	4.010000	4.4700	+2.288%	27,169	-44.966%
2026-01-20	4.460000	4.4600	4.290000	4.3700	-4.167%	13,927	-43.707%
2026-01-16	5.080000	5.0800	4.410000	4.5600	-9.524%	149,104	-46.053%
2026-01-15	4.840000	5.0400	4.680100	5.0400	+4.132%	31,959	-51.190%
2026-01-14	4.520000	4.8600	4.500000	4.8400	+5.447%	59,124	-49.174%
2026-01-13	4.410000	4.6400	4.080000	4.5900	+3.612%	49,507	-46.405%
2026-01-12	4.110000	4.5429	4.110000	4.4300	+5.981%	103,815	-44.470%
2026-01-09	4.060000	4.1800	4.001600	4.1800	+2.200%	13,945	-41.148%
2026-01-08	3.765000	4.1100	3.610100	4.0900	+9.651%	47,649	-39.853%
2026-01-07	3.720000	4.0600	3.650000	3.7300	-1.323%	52,617	-34.048%
2026-01-06	3.800000	3.8000	3.570000	3.7800	+0.800%	14,222	-34.921%
2026-01-05	3.610000	3.8100	3.588100	3.7500	+4.749%	20,913	-34.400%
2026-01-02	3.390000	3.5800	3.320000	3.5800	+7.508%	14,274	-31.285%
2025-12-31	3.540000	3.6317	3.330000	3.3300	-7.500%	57,630	-26.126%
2025-12-30	3.710000	3.7500	3.550000	3.6000	-4.000%	43,915	-31.667%
2025-12-29	3.490000	3.9700	3.490000	3.7500	-4.161%	1,944,860	-34.400%
2025-12-26	3.930000	4.0160	3.800000	3.9128	-2.180%	14,708	-37.129%
2025-12-24	4.090000	4.0900	3.910000	4.0000	-0.249%	8,404	-38.500%
2025-12-23	3.980000	4.0750	3.865000	4.0100	-0.496%	34,669	-38.653%
2025-12-22	3.950000	4.0300	3.890000	4.0300	+1.256%	20,565	-38.958%
2025-12-19	3.850000	3.9800	3.785000	3.9800	+3.916%	14,395	-38.191%
2025-12-18	3.820000	3.8800	3.760000	3.8300	+2.133%	20,410	-35.770%
2025-12-17	3.660000	3.9511	3.660000	3.7500	+2.180%	63,168	-34.400%
2025-12-16	3.860000	3.8684	3.570000	3.6700	-5.412%	26,845	-32.970%
2025-12-15	3.930000	3.9879	3.760000	3.8800	-1.020%	73,198	-36.598%
2025-12-12	4.000000	4.0800	3.920000	3.9200	-2.488%	49,272	-37.245%
2025-12-11	4.120000	4.1500	3.880000	4.0200	-3.828%	27,368	-38.806%
2025-12-10	4.145000	4.2600	4.014000	4.1800	-2.564%	44,663	-41.148%
2025-12-09	3.980000	4.3900	3.910000	4.2900	+6.716%	148,871	-42.657%
2025-12-08	3.900000	4.1000	3.900000	4.0200	-2.899%	37,894	-38.806%
2025-12-05	3.990000	4.2180	3.850000	4.1400	-0.241%	110,223	-40.580%
2025-12-04	3.645000	4.1500	3.560000	4.1500	+6.138%	286,523	-40.723%
2025-12-03	3.830000	4.1400	3.660000	3.9100	+11.714%	21,035,101	-37.084%
2025-12-02	3.380000	3.5300	3.380000	3.5000	+4.790%	6,623	-29.714%
2025-12-01	3.460000	3.5000	3.295400	3.3400	-3.468%	27,152	-26.347%
2025-11-28	3.400000	3.6200	3.330000	3.4600	+4.374%	24,074	-28.902%
2025-11-26	3.110000	3.3600	3.110000	3.3150	+4.905%	18,553	-25.792%
2025-11-25	3.020000	3.2378	3.020000	3.1600	+4.983%	32,405	-22.152%
2025-11-24	3.110000	3.1102	2.920000	3.0100	-5.047%	33,990	-18.272%
2025-11-21	3.270000	3.3700	3.110000	3.1700	-3.354%	37,331	-22.397%
2025-11-20	3.640000	3.6992	3.280000	3.2800	-6.553%	28,839	-25.000%
2025-11-19	3.510000	3.6400	3.465000	3.5100	-0.284%	20,270	-29.915%
2025-11-18	3.525000	3.6700	3.459300	3.5200	+2.624%	37,132	-30.114%
2025-11-17	3.770000	3.8900	3.430000	3.4300	-10.209%	68,820	-28.280%
2025-11-14	4.000000	4.0000	3.703000	3.8200	-7.952%	35,236	-35.602%
2025-11-13	4.040000	4.2600	3.980000	4.1500	-0.120%	14,152	-40.723%
2025-11-12	4.200000	4.2500	4.042800	4.1550	-2.693%	21,180	-40.794%
2025-11-11	3.930000	4.2950	3.840100	4.2700	+4.785%	25,804	-42.389%
2025-11-10	3.900000	4.1000	3.791400	4.0750	+4.756%	46,171	-39.632%
2025-11-07	3.750000	3.8900	3.602000	3.8900	+1.567%	31,621	-36.761%
2025-11-06	3.590000	3.9200	3.480000	3.8300	+4.645%	44,384	-35.770%
2025-11-05	3.440000	3.7899	3.400000	3.6600	+2.521%	46,868	-32.787%
2025-11-04	3.505000	3.7000	3.412200	3.5700	-6.545%	652,606	-31.092%
2025-11-03	4.160000	4.1600	3.810000	3.8200	-8.831%	64,751	-35.602%
2025-10-31	4.380000	4.5100	4.010000	4.1900	+1.453%	72,993	-41.289%
2025-10-30	4.410000	4.5050	3.795000	4.1300	-9.825%	177,862	-40.436%
2025-10-29	4.750000	4.8000	4.550000	4.5800	-2.966%	37,798	-46.288%
2025-10-28	4.850000	4.8700	4.720000	4.7200	-3.080%	12,685	-47.881%
2025-10-27	4.930000	4.9400	4.770000	4.8700	+0.620%	23,321	-49.487%
2025-10-24	4.790000	4.8400	4.700000	4.8400	+2.110%	13,125	-49.174%
2025-10-23	4.760000	4.7800	4.570000	4.7400	+1.066%	42,350	-48.101%
2025-10-22	4.820000	4.8400	4.500000	4.6900	-1.677%	30,654	-47.548%
2025-10-21	4.700000	4.8600	4.700000	4.7700	-2.653%	18,479	-48.428%
2025-10-20	4.640000	4.9500	4.630000	4.9000	+5.150%	45,560	-49.796%
2025-10-17	4.900000	5.0000	4.570000	4.6600	-5.477%	74,624	-47.210%
2025-10-16	5.140000	5.1950	4.650000	4.9300	-2.376%	573,705	-50.101%
2025-10-15	5.020000	5.2000	4.829300	5.0500	+3.061%	93,846	-51.287%
2025-10-14	4.690000	4.9500	4.500100	4.9000	+3.158%	56,396	-49.796%
2025-10-13	4.540000	4.8700	4.510000	4.7500	+4.857%	76,141	-48.211%
2025-10-10	4.780000	4.9000	4.451300	4.5300	-4.025%	103,558	-45.695%
2025-10-09	4.890000	4.8900	4.680000	4.7200	-4.839%	65,612	-47.881%
2025-10-08	5.120000	5.1200	4.750000	4.9600	-0.800%	68,808	-50.403%
2025-10-07	5.200000	5.2100	4.920000	5.0000	-4.762%	94,899	-50.800%
2025-10-06	5.035000	5.4186	5.010000	5.2500	+9.148%	226,531	-53.143%
2025-10-03	4.460000	5.2488	4.410000	4.8100	+5.022%	409,462	-48.857%
2025-10-02	4.640000	4.7109	4.560000	4.5800	-0.866%	39,029	-46.288%
2025-10-01	4.490000	4.6700	4.340000	4.6200	+3.820%	68,545	-46.753%
2025-09-30	4.440000	4.4800	4.300000	4.4500	+0.907%	62,507	-44.719%
2025-09-29	4.510000	4.7400	4.310000	4.4100	-4.545%	90,990	-44.218%
2025-09-26	4.570000	4.9400	4.570000	4.6200	-6.667%	165,529	-46.753%
2025-09-25	5.550000	5.7388	4.800000	4.9500	-7.649%	2,139,063	-50.303%
2025-09-24	4.930000	5.4989	4.930000	5.3600	+8.722%	1,182,785	-54.104%
2025-09-23	5.150000	5.3491	4.865000	4.9300	-2.953%	209,520	-50.101%
2025-09-22	4.750000	5.3500	4.540000	5.0800	+10.675%	328,661	-51.575%
2025-09-19	4.740000	4.9600	4.550000	4.5900	-3.165%	113,518	-46.405%
2025-09-18	4.660000	4.7400	4.230000	4.7400	+5.333%	233,845	-48.101%
2025-09-17	4.150000	4.8000	3.950000	4.5000	+8.173%	306,678	-45.333%
2025-09-16	4.300000	4.3000	4.040000	4.1600	-2.804%	130,457	-40.865%
2025-09-15	4.270000	4.4500	4.050000	4.2800	+5.160%	1,499,194	-42.523%
2025-09-12	4.000000	4.1650	4.000000	4.0700	-2.398%	71,641	-39.558%
2025-09-11	4.310000	4.3100	3.930000	4.1700	+1.214%	440,930	-41.007%
2025-09-10	4.200000	4.2900	4.100000	4.1200	-2.823%	1,265,394	-40.291%
2025-09-09	4.020000	4.2891	3.930200	4.2397	+5.691%	64,110	-41.977%
2025-09-08	3.980000	4.1700	3.920000	4.0114	+0.285%	60,933	-38.675%
2025-09-05	4.070000	4.1000	3.930000	4.0000	-0.351%	13,817	-38.500%
2025-09-04	3.900000	4.0500	3.810000	4.0141	+5.634%	43,976	-38.716%
2025-09-03	4.000000	4.0015	3.800000	3.8000	-3.797%	26,876	-35.263%
2025-09-02	4.100000	4.1000	3.880000	3.9500	-3.659%	57,717	-37.722%
2025-08-29	4.180000	4.2052	4.030000	4.1000	+1.097%	19,433	-40.000%
2025-08-28	4.110000	4.2700	4.040000	4.0555	+0.384%	41,380	-39.342%
2025-08-27	3.900000	4.1798	3.810000	4.0400	+6.037%	63,962	-39.109%
2025-08-26	4.030000	4.1150	3.659100	3.8100	-6.846%	57,285	-35.433%
2025-08-25	4.110000	4.1687	4.079100	4.0900	-2.270%	17,715	-39.853%
2025-08-22	4.160000	4.2334	3.880100	4.1850	-1.297%	27,929	-41.219%
2025-08-21	4.150000	4.2498	4.120000	4.2400	-0.586%	28,558	-41.981%
2025-08-20	4.250000	4.4799	4.210000	4.2650	-1.273%	15,995	-42.321%
2025-08-19	4.379700	4.4700	4.260000	4.3200	-3.786%	150,981	-43.056%
2025-08-18	4.370000	4.5000	4.300000	4.4900	+0.673%	18,063	-45.212%
2025-08-15	4.400000	4.4800	4.306685	4.4600	-0.889%	43,442	-44.843%
2025-08-14	4.440000	4.6000	4.270000	4.5000	-0.662%	29,640	-45.333%
2025-08-13	4.450000	4.6000	4.320000	4.5300	+2.721%	60,320	-45.695%
2025-08-12	4.270000	4.5600	4.250000	4.4100	+0.685%	40,440	-44.218%
2025-08-11	4.210000	4.4600	4.175000	4.3800	+3.059%	152,041	-43.836%
2025-08-08	4.500000	4.7400	4.120000	4.2500	-5.973%	80,505	-42.118%
2025-08-07	4.550000	4.8000	4.500000	4.5200	-2.586%	52,224	-45.575%
2025-08-06	4.800000	4.9000	4.550000	4.6400	-6.073%	86,754	-46.983%
2025-08-05	5.080000	5.2000	4.850000	4.9400	-4.633%	75,774	-50.202%
2025-08-04	5.070000	5.2400	5.000000	5.1800	-2.814%	54,398	-52.510%
2025-08-01	5.360000	5.6650	5.010100	5.3300	-1.479%	164,293	-53.846%
2025-07-31	5.660000	6.0000	5.230000	5.4100	-7.679%	174,195	-54.529%
2025-07-30	5.930000	6.3500	5.800000	5.8600	-4.405%	123,468	-58.020%
2025-07-29	5.760000	6.5000	5.760000	6.1300	+2.508%	199,859	-59.869%
2025-07-28	6.350000	6.8600	5.920100	5.9800	-14.449%	505,215	-58.863%
2025-07-25	6.750000	8.5500	6.010000	6.9900	+47.780%	19,399,308	-64.807%
2025-07-24	5.800000	5.8100	4.600100	4.7300	-24.320%	655,570	-47.992%
2025-07-23	6.430000	6.7000	6.000000	6.2500	-6.855%	926,325	-60.640%
2025-07-22	9.810000	12.6300	6.440000	6.7100	+56.776%	30,119,548	-63.338%
2025-07-21	4.310000	4.5152	4.110100	4.2800	+0.706%	31,379	-42.523%
2025-07-18	4.540000	4.6700	4.200000	4.2500	-8.994%	46,266	-42.118%
2025-07-17	4.810000	4.9500	4.510000	4.6700	-1.164%	108,149	-47.323%
2025-07-16	4.810000	5.0899	4.550000	4.7250	-10.000%	155,861	-47.937%
2025-07-15	4.020000	5.7500	4.010100	5.2500	+32.576%	535,022	-53.143%
2025-07-14	3.410000	4.4947	3.410000	3.9600	-30.331%	610,599	-37.879%
2025-07-11	5.600000	5.9535	5.390000	5.6840	+1.437%	35,005	-56.721%
2025-07-10	5.950000	5.9500	5.425000	5.6035	-12.226%	73,867	-56.099%
2025-07-09	6.083000	6.6500	5.950000	6.3840	-0.219%	15,370	-61.466%
2025-07-08	6.587000	6.5870	6.090000	6.3980	-2.869%	29,960	-61.550%
2025-07-07	5.918500	6.7480	5.677000	6.5870	-5.900%	710,647	-62.654%
2025-07-03	7.000000	7.0700	6.902000	7.0000	0.000%	8,786	-64.857%
2025-07-02	7.175000	7.5250	7.000000	7.0000	-4.215%	25,354	-64.857%
2025-07-01	7.000000	8.1900	6.912500	7.3080	+4.400%	75,202	-66.338%
2025-06-30	7.000000	7.2205	6.720000	7.0000	+0.402%	9,180	-64.857%
2025-06-27	6.716500	7.0000	6.580000	6.9720	+3.481%	10,465	-64.716%
2025-06-26	7.000000	8.1900	6.580000	6.7375	-0.977%	64,696	-63.488%
2025-06-25	7.000000	7.2800	6.804000	6.8040	-6.583%	19,320	-63.845%
2025-06-24	7.700000	8.0815	6.664000	7.2835	-6.261%	114,734	-66.225%
2025-06-23	8.204000	8.7745	7.052500	7.7700	-7.152%	22,254	-68.340%
2025-06-20	9.534000	9.9750	7.707000	8.3685	-14.850%	37,590	-70.604%
2025-06-18	9.754500	9.9715	9.474500	9.8280	-0.178%	5,927	-74.969%
2025-06-17	10.220000	10.2200	9.800000	9.8455	-3.333%	5,271	-75.014%
2025-06-16	10.465000	10.5490	10.181500	10.1850	+0.345%	3,094	-75.847%
2025-06-13	10.500000	10.6750	9.800000	10.1500	-5.660%	15,753	-75.764%
2025-06-12	11.025000	11.0250	10.580500	10.7590	-1.094%	3,710	-77.135%
2025-06-11	11.165000	11.2000	10.675000	10.8780	-0.064%	3,658	-77.386%
2025-06-10	10.556000	11.1965	10.500300	10.8850	+3.322%	7,289	-77.400%
2025-06-09	10.850000	10.8500	10.307500	10.5350	+2.381%	6,532	-76.649%
2025-06-06	10.850000	10.8500	9.877000	10.2900	-0.373%	2,513	-76.093%
2025-06-05	10.430000	10.4650	10.164000	10.3285	+0.573%	2,443	-76.182%
2025-06-04	10.692500	10.7800	10.153500	10.2697	-2.193%	1,682	-76.046%
2025-06-03	10.780000	10.8500	10.398500	10.5000	-1.607%	2,911	-76.571%
2025-06-02	10.850000	10.8500	10.500000	10.6715	+0.561%	3,731	-76.948%
2025-05-30	10.500000	10.8465	10.223500	10.6120	+1.067%	3,318	-76.819%
2025-05-29	11.165000	11.2000	10.150000	10.5000	+6.762%	10,923	-76.571%
2025-05-28	10.237500	10.6715	9.450000	9.8350	-3.767%	4,908	-74.987%
2025-05-27	11.396000	13.6150	9.131500	10.2200	-5.806%	72,530	-75.930%
2025-05-23	11.200000	11.5465	10.500000	10.8500	-3.125%	4,013	-77.327%
2025-05-22	11.515000	11.5150	10.769500	11.2000	-3.498%	10,129	-78.036%
2025-05-21	11.403000	12.2500	10.521000	11.6060	+3.013%	3,145	-78.804%
2025-05-20	11.725000	12.2500	10.815000	11.2665	-1.288%	4,958	-78.165%
2025-05-19	10.500000	11.4450	10.325000	11.4135	+6.395%	2,936	-78.447%
2025-05-16	11.165000	11.1650	10.500000	10.7275	+2.133%	1,499	-77.068%
2025-05-15	11.095000	11.2924	10.160500	10.5035	-3.191%	1,904	-76.579%
2025-05-14	10.430000	10.8500	9.803500	10.8497	+3.676%	3,104	-77.327%
2025-05-13	11.550000	11.5500	10.360000	10.4650	-2.764%	2,894	-76.493%
2025-05-12	10.150000	10.8150	9.800000	10.7625	+12.803%	4,661	-77.143%
2025-05-09	9.506000	9.7965	9.310000	9.5410	+0.963%	1,559	-74.217%
2025-05-08	9.593500	9.7930	9.103500	9.4500	-1.099%	1,473	-73.968%
2025-05-07	10.052000	10.0625	9.187500	9.5550	-4.177%	1,616	-74.254%
2025-05-06	9.901500	10.0555	9.230800	9.9715	+0.707%	2,107	-75.330%
2025-05-05	10.360000	10.4020	9.376500	9.9015	+1.434%	1,924	-75.155%
2025-05-02	10.255000	10.2550	9.387000	9.7615	-0.499%	2,086	-74.799%
2025-05-01	10.776500	10.7765	9.481500	9.8105	-6.254%	3,418	-74.925%
2025-04-30	8.925000	10.4650	8.403500	10.4650	+17.717%	5,273	-76.493%
2025-04-29	9.065000	9.0860	8.585500	8.8900	+0.435%	2,886	-72.328%
2025-04-28	8.820000	9.3450	8.536500	8.8515	+4.461%	13,193	-72.208%
2025-04-25	8.540000	9.0090	8.050000	8.4735	+1.297%	2,452	-70.968%
2025-04-24	8.729000	9.0300	8.099000	8.3650	-1.240%	2,527	-70.592%
2025-04-23	8.925000	9.0300	8.400000	8.4700	+0.833%	2,788	-70.956%
2025-04-22	8.309000	8.7500	8.015000	8.4000	+2.564%	2,350	-70.714%
2025-04-21	8.400000	8.7500	7.840000	8.1900	+0.214%	3,166	-69.963%
2025-04-17	8.330000	8.3300	7.808500	8.1725	+3.319%	2,482	-69.899%
2025-04-16	8.753500	8.7535	7.700000	7.9100	-8.242%	3,945	-68.900%
2025-04-15	8.575000	8.6205	8.130500	8.6205	+3.054%	2,499	-71.463%
2025-04-14	8.750000	9.1000	8.088500	8.3650	-2.049%	4,358	-70.592%
2025-04-11	7.871500	8.6765	7.420000	8.5400	+8.493%	4,113	-71.194%
2025-04-10	8.298500	8.4000	7.700000	7.8715	-1.705%	7,600	-68.748%
2025-04-09	8.088500	9.0300	7.175000	8.0080	-0.522%	66,514	-69.281%
2025-04-08	8.372000	9.1000	8.050000	8.0500	-8.000%	5,325	-69.441%
2025-04-07	8.400000	9.1000	8.050000	8.7500	-2.534%	8,532	-71.886%
2025-04-04	9.415000	9.4150	8.508500	8.9775	-4.647%	8,487	-72.598%
2025-04-03	8.890000	9.4150	8.578500	9.4150	+5.408%	3,819	-73.871%
2025-04-02	9.310000	9.6915	8.855000	8.9320	-4.240%	1,523	-72.459%
2025-04-01	9.450000	9.4500	9.009000	9.3275	+2.816%	1,613	-73.626%
2025-03-31	9.786000	9.7860	8.606500	9.0720	-4.354%	6,670	-72.884%
2025-03-28	9.100000	9.8560	9.100000	9.4850	+2.652%	3,167	-74.064%
2025-03-27	9.233000	9.7265	9.023000	9.2400	+2.207%	2,140	-73.377%
2025-03-26	9.450000	9.8000	9.030000	9.0405	-3.439%	5,892	-72.789%
2025-03-25	10.150000	10.5000	9.240000	9.3625	-7.086%	8,463	-73.725%
2025-03-24	10.150000	10.3215	9.908500	10.0765	+5.497%	5,550	-75.587%
2025-03-21	10.080000	10.4650	9.103500	9.5515	-5.669%	9,167	-74.245%
2025-03-20	10.815000	11.2000	9.800000	10.1255	-3.791%	6,852	-75.705%

.dark-mode .jb5V4z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jb5V4z{ color: #333333; background-color: white; border: 2px solid #333333; }HTOOFusion Fuel Green PLC Class Astock NASDAQ

HTOO
Fusion Fuel Green PLC Class A
stock NASDAQ